Guangdong Leadyo IC Testing Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.700	16.750	16.000	16.200	16.200	2,874,533
2025-04-23	16.700	16.850	16.580	16.670	16.670	2,127,607
2025-04-22	16.770	16.810	16.500	16.710	16.710	1,834,441
2025-04-21	16.400	16.750	16.320	16.680	16.680	2,115,143
2025-04-18	16.650	16.860	16.360	16.570	16.570	2,013,700
2025-04-17	16.690	17.360	16.560	16.700	16.700	3,479,804
2025-04-16	16.970	17.210	16.350	16.690	16.690	2,566,511
2025-04-15	17.100	17.220	16.770	16.970	16.970	2,298,309
2025-04-14	17.280	17.640	17.040	17.100	17.100	4,465,815
2025-04-11	16.090	17.950	15.970	17.170	17.170	7,967,451
2025-04-10	15.880	16.570	15.850	16.240	16.240	5,556,007
2025-04-09	14.630	15.590	13.660	15.500	15.500	6,143,434
2025-04-08	14.240	15.330	14.240	14.680	14.680	5,753,648
2025-04-07	16.150	16.930	14.020	14.070	14.070	6,200,040
2025-04-03	17.650	18.000	17.340	17.520	17.520	2,819,979
2025-04-02	18.090	18.240	17.830	17.910	17.910	2,834,714
2025-04-01	18.040	18.240	17.970	18.040	18.040	2,670,040
2025-03-31	18.030	18.160	17.640	17.970	17.970	2,615,012
2025-03-28	18.330	18.600	18.040	18.040	18.040	2,165,323
2025-03-27	18.150	18.760	17.970	18.330	18.330	2,897,127
2025-03-26	18.230	18.530	18.170	18.290	18.290	2,071,445
2025-03-25	18.500	18.750	18.080	18.230	18.230	2,894,391
2025-03-24	19.320	19.320	18.080	18.560	18.560	3,901,614
2025-03-21	20.010	20.010	19.150	19.230	19.230	4,246,119
2025-03-20	20.210	20.450	19.850	20.080	20.080	2,861,326
2025-03-19	20.540	20.640	20.020	20.210	20.210	3,317,405
2025-03-18	20.460	21.140	20.440	20.550	20.550	3,898,730
2025-03-17	20.500	20.710	20.310	20.570	20.570	3,157,215
2025-03-14	20.550	20.680	20.080	20.600	20.600	4,102,694
2025-03-13	21.180	21.380	20.010	20.350	20.350	6,227,252
2025-03-12	21.480	21.800	21.260	21.310	21.310	4,411,047
2025-03-11	21.110	21.960	20.980	21.460	21.460	5,534,826
2025-03-10	21.500	21.750	21.080	21.650	21.650	5,030,074
2025-03-07	22.000	22.230	21.190	21.410	21.410	7,028,576
2025-03-06	22.070	22.790	22.040	22.200	22.200	8,104,441
2025-03-05	22.420	22.470	21.600	22.060	22.060	6,803,752
2025-03-04	20.880	22.500	20.500	21.930	21.930	10,317,739
2025-03-03	20.610	21.700	20.160	20.880	20.880	8,372,355
2025-02-28	21.980	22.300	20.360	20.490	20.490	10,168,267
2025-02-27	22.280	22.910	21.600	22.300	22.300	10,371,358
2025-02-26	22.420	22.750	21.880	22.430	22.430	9,756,354
2025-02-25	21.320	23.330	21.230	22.370	22.370	14,852,801
2025-02-24	22.330	22.650	21.210	21.760	21.760	15,887,575
2025-02-21	22.480	23.680	22.000	22.950	22.950	22,225,444
2025-02-20	21.880	22.410	21.240	21.530	21.530	9,153,985
2025-02-19	20.800	22.390	20.800	22.090	22.090	11,167,457
2025-02-18	22.870	22.900	20.780	20.930	20.930	19,369,848
2025-02-17	23.600	24.500	22.680	23.090	23.090	21,658,628
2025-02-14	23.130	23.800	22.030	23.670	23.670	22,185,192
2025-02-13	23.420	24.760	23.300	23.950	23.950	38,657,426
2025-02-12	19.380	22.860	19.380	22.860	22.860	29,539,267
2025-02-11	19.900	19.990	18.810	19.050	19.050	8,053,285
2025-02-10	20.010	20.670	19.520	19.920	19.920	11,265,463
2025-02-07	19.520	20.000	18.990	19.590	19.590	10,559,587
2025-02-06	18.290	20.310	18.100	19.520	19.520	12,434,033
2025-02-05	17.000	19.580	17.000	18.420	18.420	12,124,687
2025-01-27	16.800	17.220	16.450	16.800	16.800	4,419,261
2025-01-24	16.610	17.090	16.610	17.020	17.020	2,566,024
2025-01-23	16.950	17.280	16.620	16.670	16.670	3,692,079
2025-01-22	16.780	17.170	16.690	16.710	16.710	3,253,332

← NewerPage 7 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-22	0.1000 CNY
2022-06-06	0.3670 CNY
2021-06-18	0.3670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.