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
2024-10-28	18.520	18.600	18.260	18.450	18.450	2,845,911
2024-10-25	18.400	18.740	18.310	18.380	18.380	3,172,403
2024-10-24	18.300	18.610	18.010	18.310	18.310	2,862,201
2024-10-23	18.500	19.150	18.440	18.500	18.500	4,917,464
2024-10-22	18.600	19.150	18.330	18.750	18.750	5,152,019
2024-10-21	18.500	19.350	18.200	18.630	18.630	7,574,097
2024-10-18	16.780	18.710	16.780	18.200	18.200	7,146,145
2024-10-17	16.930	17.100	16.700	16.730	16.730	2,473,910
2024-10-16	16.860	16.960	16.460	16.600	16.600	2,300,202
2024-10-15	16.720	17.580	16.680	16.820	16.820	3,589,292
2024-10-14	16.480	17.110	16.160	17.070	17.070	3,254,171
2024-10-11	17.640	17.660	16.260	16.490	16.490	4,073,838
2024-10-10	18.720	18.920	17.650	17.650	17.650	4,893,650
2024-10-09	19.430	20.200	18.150	18.400	18.400	10,185,354
2024-10-08	20.020	20.020	18.000	20.020	20.020	11,320,711
2024-09-30	15.180	16.840	14.940	16.680	16.680	7,237,805
2024-09-27	13.790	14.520	13.690	14.480	14.480	2,401,036
2024-09-26	13.010	13.550	13.010	13.540	13.540	1,975,431
2024-09-25	13.020	13.440	13.020	13.120	13.120	2,292,909
2024-09-24	12.550	13.020	12.470	12.980	12.980	1,964,387
2024-09-23	12.390	12.660	12.200	12.500	12.500	794,579
2024-09-20	12.590	12.640	12.370	12.500	12.500	857,279
2024-09-19	12.490	12.790	12.340	12.570	12.570	1,509,334
2024-09-18	12.800	12.860	12.200	12.490	12.490	1,454,377
2024-09-13	13.080	13.190	12.770	12.770	12.770	886,205
2024-09-12	13.280	13.430	13.100	13.130	13.130	857,727
2024-09-11	13.250	13.360	13.040	13.280	13.280	741,012
2024-09-10	13.100	13.380	12.900	13.250	13.250	982,490
2024-09-09	13.210	13.280	13.060	13.130	13.130	876,857
2024-09-06	13.780	13.780	13.210	13.210	13.210	1,488,722
2024-09-05	13.750	13.920	13.660	13.720	13.720	1,076,445
2024-09-04	13.550	13.900	13.550	13.740	13.740	990,148
2024-09-03	13.700	13.980	13.600	13.770	13.770	1,016,722
2024-09-02	14.250	14.380	13.660	13.700	13.700	1,477,468
2024-08-30	13.760	14.430	13.710	14.250	14.250	2,304,695
2024-08-29	14.050	14.140	13.350	13.850	13.850	3,758,497
2024-08-28	14.230	14.430	14.210	14.270	14.270	994,144
2024-08-27	14.750	14.760	14.250	14.300	14.300	1,134,038
2024-08-26	14.670	14.920	14.670	14.750	14.750	864,225
2024-08-23	14.900	14.900	14.440	14.690	14.690	1,311,299
2024-08-22	15.180	15.420	14.740	14.810	14.810	1,879,009
2024-08-21	15.360	15.770	15.270	15.380	15.380	2,380,415
2024-08-20	15.080	15.830	14.880	15.580	15.580	4,135,512
2024-08-19	15.280	15.390	14.980	14.990	14.990	1,486,573
2024-08-16	15.240	15.550	15.160	15.310	15.310	1,752,907
2024-08-15	14.950	15.350	14.900	15.140	15.140	1,115,329
2024-08-14	15.290	15.450	14.980	15.030	15.030	934,102
2024-08-13	14.870	15.270	14.870	15.250	15.250	1,008,884
2024-08-12	15.260	15.260	14.870	14.950	14.950	1,612,861
2024-08-09	15.550	15.900	15.270	15.270	15.270	2,643,448
2024-08-08	15.070	15.380	14.780	15.140	15.140	1,690,993
2024-08-07	15.150	15.390	15.050	15.150	15.150	1,501,386
2024-08-06	15.180	15.290	14.890	15.130	15.130	1,617,094
2024-08-05	15.540	15.830	14.900	14.900	14.900	2,756,397
2024-08-02	16.250	16.320	15.730	15.790	15.790	3,407,808
2024-08-01	16.380	16.720	16.280	16.470	16.470	3,743,341
2024-07-31	16.020	16.520	15.840	16.430	16.430	4,189,976
2024-07-30	15.920	16.110	15.430	16.020	16.020	2,969,585
2024-07-29	15.900	16.130	15.520	15.840	15.840	3,250,003
2024-07-26	15.420	16.300	15.420	15.920	15.920	3,967,564

← NewerPage 9 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.