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
2025-01-21	16.550	16.960	16.300	16.940	16.940	4,173,700
2025-01-20	16.560	16.750	16.310	16.460	16.460	2,856,782
2025-01-17	16.010	16.760	15.900	16.490	16.490	4,841,086
2025-01-16	16.160	16.560	15.930	16.130	16.130	3,278,195
2025-01-15	16.450	16.490	16.010	16.050	16.050	2,805,230
2025-01-14	15.630	16.400	15.620	16.370	16.370	3,383,750
2025-01-13	15.460	15.640	15.000	15.550	15.550	2,615,826
2025-01-10	16.120	16.760	15.670	15.670	15.670	4,288,579
2025-01-09	16.000	16.490	15.930	16.090	16.090	3,630,719
2025-01-08	16.330	16.370	15.600	16.060	16.060	4,201,207
2025-01-07	16.440	16.440	15.910	16.440	16.440	3,616,740
2025-01-06	16.400	16.660	15.990	16.120	16.120	5,173,280
2025-01-03	18.220	18.350	16.660	16.710	16.710	8,159,991
2025-01-02	19.820	20.150	17.870	18.410	18.410	12,059,607
2024-12-31	21.000	21.660	19.780	20.070	20.070	20,551,307
2024-12-30	18.800	18.950	18.220	18.670	18.670	2,320,321
2024-12-27	19.000	19.400	18.740	18.840	18.840	3,167,872
2024-12-26	18.120	19.240	18.010	19.140	19.140	4,472,053
2024-12-25	18.550	18.700	17.980	18.220	18.220	2,521,020
2024-12-24	18.630	18.900	18.110	18.670	18.670	2,471,871
2024-12-23	19.580	19.580	18.320	18.380	18.380	4,299,919
2024-12-20	18.370	19.540	18.210	19.390	19.390	5,613,254
2024-12-19	18.110	18.420	17.870	18.370	18.370	1,977,195
2024-12-18	17.980	18.530	17.580	18.280	18.280	3,005,469
2024-12-17	18.920	19.090	17.880	17.910	17.910	3,442,378
2024-12-16	19.060	19.300	18.810	18.870	18.870	3,931,264
2024-12-13	19.380	19.560	19.030	19.030	19.030	3,955,002
2024-12-12	19.920	20.110	19.240	19.480	19.480	3,903,018
2024-12-11	19.780	20.220	19.500	19.900	19.900	4,859,693
2024-12-10	20.160	20.360	19.640	19.770	19.770	5,273,343
2024-12-09	19.160	20.430	19.160	19.630	19.630	6,840,051
2024-12-06	18.830	19.330	18.580	19.160	19.160	4,453,833
2024-12-05	18.150	18.950	18.150	18.840	18.840	3,684,338
2024-12-04	19.100	19.650	18.790	18.820	18.820	4,523,865
2024-12-03	19.120	19.120	18.530	18.800	18.800	2,885,782
2024-12-02	18.940	19.080	18.740	18.940	18.940	3,478,823
2024-11-29	18.560	19.060	18.190	18.890	18.890	3,769,316
2024-11-28	18.700	19.080	18.540	18.670	18.670	3,222,180
2024-11-27	18.170	18.670	17.560	18.670	18.670	4,111,629
2024-11-26	18.300	18.790	18.130	18.170	18.170	2,556,330
2024-11-25	18.430	18.620	17.930	18.450	18.450	3,430,268
2024-11-22	18.750	19.930	18.300	18.370	18.370	6,671,037
2024-11-21	18.750	18.960	18.450	18.680	18.680	2,601,713
2024-11-20	18.580	18.890	18.420	18.790	18.790	2,823,687
2024-11-19	18.070	18.610	17.800	18.610	18.610	3,028,424
2024-11-18	18.330	18.390	17.700	17.850	17.850	3,308,146
2024-11-15	19.170	19.280	18.270	18.340	18.340	3,452,878
2024-11-14	19.410	19.840	19.050	19.050	19.050	4,261,222
2024-11-13	19.680	19.820	19.020	19.630	19.630	4,887,028
2024-11-12	20.850	21.000	19.580	19.810	19.810	8,590,815
2024-11-11	20.480	20.980	20.050	20.780	20.780	9,389,768
2024-11-08	19.550	20.530	19.420	19.840	19.840	9,015,422
2024-11-07	18.710	20.600	18.660	19.470	19.470	10,042,638
2024-11-06	18.280	19.150	18.080	18.710	18.710	6,315,887
2024-11-05	17.480	18.280	17.360	18.230	18.230	4,621,465
2024-11-04	17.130	17.580	17.010	17.400	17.400	2,029,463
2024-11-01	17.970	18.120	17.070	17.100	17.100	4,093,324
2024-10-31	17.250	18.300	17.250	18.030	18.030	4,869,196
2024-10-30	18.090	18.200	17.030	17.240	17.240	4,611,726
2024-10-29	18.570	18.940	18.100	18.100	18.100	4,938,130

← NewerPage 8 of 21 · 1,212 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.