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
2026-10-20	30.930	32.580	30.320	31.410	31.410	10,442,011
2026-10-19	30.830	31.290	28.550	30.800	30.800	10,572,845
2026-10-16	31.700	32.500	30.750	31.270	31.270	9,765,576
2026-10-15	32.040	32.490	31.200	31.380	31.380	9,415,626
2026-10-14	34.340	35.150	33.350	33.380	33.380	8,541,834
2026-10-13	34.030	34.690	32.310	34.370	34.370	10,252,195
2026-10-12	35.120	35.790	32.900	34.690	34.690	10,942,184
2026-10-09	35.450	35.450	32.340	34.930	34.930	11,416,947
2026-10-08	36.930	37.840	34.930	35.310	35.310	9,709,365
2026-09-30	37.850	38.330	36.480	36.500	36.500	8,629,025
2026-09-29	37.700	38.430	37.000	37.530	37.530	9,446,890
2026-09-28	39.540	39.550	37.330	37.670	37.670	12,307,491
2026-09-24	39.680	40.380	39.270	39.550	39.550	12,872,631
2026-09-23	38.780	40.500	38.270	40.300	40.300	18,748,338
2026-09-22	37.200	39.780	37.200	38.500	38.500	32,711,371
2026-09-21	41.500	41.500	36.120	36.370	36.370	37,599,720
2026-09-18	41.000	41.880	40.250	41.690	41.690	16,071,065
2026-09-17	39.600	41.060	39.080	40.520	40.520	19,720,163
2026-09-16	38.700	39.380	36.000	39.150	39.150	22,497,305
2026-09-15	38.910	39.490	38.010	38.830	38.830	19,876,965
2026-09-14	37.000	39.640	36.900	39.500	39.500	24,790,879
2026-09-11	36.510	37.330	35.300	37.070	37.070	27,078,113
2026-09-10	34.400	37.570	33.810	36.500	36.500	27,085,171
2026-09-09	32.500	35.000	31.690	34.550	34.550	24,377,702
2026-09-08	29.590	32.280	29.260	32.150	32.150	20,626,075
2026-09-07	27.350	29.740	27.350	29.490	29.490	15,292,566
2026-09-04	27.990	28.780	27.100	27.350	27.350	9,189,011
2026-09-03	27.920	28.300	27.220	27.720	27.720	7,817,529
2026-09-02	27.410	28.280	27.270	27.760	27.760	8,467,842
2026-09-01	28.050	28.460	27.300	27.920	27.920	11,329,742
2026-08-31	26.370	27.930	26.180	27.750	27.750	10,259,306
2026-08-28	27.310	27.970	26.730	26.780	26.780	11,311,060
2026-08-27	25.390	27.490	25.390	27.300	27.300	13,216,519
2026-08-26	25.520	26.090	24.780	25.400	25.400	9,180,300
2026-08-25	24.360	25.530	23.880	25.300	25.300	9,249,185
2026-08-24	25.440	25.890	24.350	24.990	24.990	9,367,330
2026-08-21	25.280	25.990	25.060	25.440	25.440	6,797,541
2026-08-20	25.600	26.110	24.960	25.700	25.700	10,485,820
2026-08-19	26.990	27.020	24.880	25.140	25.140	14,290,158
2026-08-18	27.280	27.650	26.540	27.250	27.250	9,898,809
2026-08-17	26.260	27.310	26.260	27.280	27.280	10,457,297
2026-08-14	26.150	26.550	25.570	26.200	26.200	10,313,611
2026-08-13	26.750	27.270	25.610	25.640	25.640	14,031,810
2026-08-12	24.920	26.600	24.820	26.550	26.550	14,095,023
2026-08-11	24.710	25.480	24.270	24.810	24.810	11,472,791
2026-08-10	25.160	25.330	24.230	25.110	25.110	13,291,545
2026-08-07	23.920	25.070	23.500	24.900	24.900	14,706,460
2026-08-06	22.800	24.120	22.700	23.930	23.930	16,167,455
2026-08-05	21.730	23.680	21.520	23.310	23.310	16,898,720
2026-08-04	20.880	21.800	20.670	21.690	21.690	12,277,493
2026-08-03	20.900	21.180	20.380	20.510	20.510	11,824,225
2026-07-31	21.010	22.720	21.000	21.010	21.010	18,260,648
2026-07-30	21.530	21.530	19.750	19.870	19.870	14,238,414
2026-07-29	21.760	21.900	20.440	21.440	21.440	13,464,289
2026-07-28	22.520	23.300	21.590	21.730	21.730	14,370,899
2026-07-27	22.400	23.160	21.620	22.960	22.960	12,328,330
2026-07-24	22.300	23.200	22.150	22.460	22.460	12,842,201
2026-07-23	23.990	24.250	22.620	22.850	22.850	14,666,080
2026-07-22	24.500	25.250	23.600	23.880	23.880	20,611,250
2026-07-21	22.800	24.800	20.100	24.760	24.760	27,044,312

Page 1 of 3 · 121 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.