Guangdong Lyric Robot Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17.660 | 18.530 | 17.560 | 18.160 | 18.160 | 1,397,014 |
| 2024-07-24 | 18.140 | 18.360 | 17.680 | 17.680 | 17.680 | 1,138,541 |
| 2024-07-23 | 18.910 | 19.200 | 18.230 | 18.230 | 18.230 | 1,195,389 |
| 2024-07-22 | 18.830 | 19.250 | 18.740 | 18.910 | 18.910 | 939,362 |
| 2024-07-19 | 18.530 | 19.080 | 18.160 | 18.810 | 18.810 | 1,195,230 |
| 2024-07-18 | 18.520 | 18.550 | 17.810 | 18.550 | 18.550 | 1,213,695 |
| 2024-07-17 | 18.900 | 18.900 | 18.440 | 18.600 | 18.600 | 928,956 |
| 2024-07-16 | 18.650 | 18.970 | 18.500 | 18.680 | 18.680 | 1,183,734 |
| 2024-07-15 | 19.180 | 19.290 | 18.600 | 18.630 | 18.630 | 1,096,382 |
| 2024-07-12 | 19.450 | 19.580 | 19.130 | 19.210 | 19.210 | 1,383,551 |
| 2024-07-11 | 18.800 | 19.400 | 18.610 | 19.260 | 19.260 | 1,752,628 |
| 2024-07-10 | 18.440 | 18.960 | 18.180 | 18.300 | 18.300 | 1,354,915 |
| 2024-07-09 | 17.970 | 18.470 | 17.710 | 18.440 | 18.440 | 1,693,672 |
| 2024-07-08 | 18.340 | 18.780 | 17.690 | 18.080 | 18.080 | 1,910,138 |
| 2024-07-05 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 0 |
| 2024-07-04 | 19.090 | 19.090 | 18.150 | 18.230 | 18.230 | 1,581,780 |
| 2024-07-03 | 19.100 | 19.440 | 18.810 | 19.020 | 19.020 | 1,480,440 |
| 2024-07-02 | 19.190 | 19.380 | 18.780 | 18.860 | 18.860 | 1,409,377 |
| 2024-07-01 | 19.300 | 19.420 | 18.710 | 19.090 | 19.090 | 1,638,619 |
| 2024-06-28 | 19.360 | 19.820 | 19.110 | 19.130 | 19.130 | 1,360,739 |
| 2024-06-27 | 19.930 | 20.160 | 19.440 | 19.450 | 19.450 | 1,287,123 |
| 2024-06-26 | 18.980 | 19.990 | 18.590 | 19.920 | 19.920 | 2,260,828 |
| 2024-06-25 | 19.140 | 19.330 | 18.630 | 18.850 | 18.850 | 2,026,164 |
| 2024-06-24 | 20.290 | 20.290 | 19.010 | 19.020 | 19.020 | 2,417,940 |
| 2024-06-21 | 20.740 | 21.000 | 20.270 | 20.310 | 20.310 | 1,607,026 |
| 2024-06-20 | 21.400 | 21.610 | 20.690 | 20.910 | 20.910 | 1,741,045 |
| 2024-06-19 | 21.980 | 22.010 | 21.270 | 21.450 | 21.450 | 1,522,251 |
| 2024-06-18 | 22.500 | 22.500 | 21.600 | 21.910 | 21.910 | 1,900,751 |
| 2024-06-17 | 21.750 | 22.510 | 21.380 | 21.920 | 21.920 | 1,856,777 |
| 2024-06-14 | 22.240 | 22.430 | 21.650 | 21.750 | 21.750 | 2,244,519 |
| 2024-06-13 | 22.200 | 23.070 | 21.800 | 22.490 | 22.490 | 2,579,076 |
| 2024-06-12 | 21.950 | 22.240 | 21.850 | 22.000 | 22.000 | 1,456,062 |
| 2024-06-11 | 22.300 | 22.300 | 21.250 | 21.920 | 21.920 | 1,701,775 |
| 2024-06-07 | 22.010 | 22.180 | 21.610 | 21.920 | 21.920 | 1,546,868 |
| 2024-06-06 | 23.250 | 23.350 | 21.550 | 21.600 | 21.600 | 2,667,556 |
| 2024-06-05 | 23.300 | 23.750 | 22.860 | 23.350 | 23.350 | 1,349,886 |
| 2024-06-04 | 23.590 | 23.660 | 22.700 | 23.380 | 23.380 | 1,965,041 |
| 2024-06-03 | 25.560 | 25.560 | 23.610 | 23.770 | 23.770 | 2,755,313 |
| 2024-05-31 | 25.850 | 25.880 | 25.400 | 25.480 | 25.480 | 1,287,240 |
| 2024-05-30 | 25.900 | 26.330 | 25.400 | 25.620 | 25.620 | 1,882,227 |
| 2024-05-29 | 25.170 | 26.100 | 25.080 | 25.610 | 25.610 | 2,193,531 |
| 2024-05-28 | 25.880 | 25.880 | 24.910 | 25.070 | 25.070 | 1,956,608 |
| 2024-05-27 | 26.140 | 26.310 | 25.210 | 25.880 | 25.880 | 2,618,704 |
| 2024-05-24 | 25.400 | 26.790 | 25.400 | 25.560 | 25.560 | 4,114,874 |
| 2024-05-23 | 25.500 | 25.530 | 24.710 | 24.760 | 24.760 | 2,013,007 |
| 2024-05-22 | 24.850 | 25.880 | 24.770 | 25.700 | 25.700 | 2,647,380 |
| 2024-05-21 | 25.200 | 25.280 | 24.550 | 24.750 | 24.750 | 1,241,513 |
| 2024-05-20 | 25.000 | 25.450 | 24.810 | 24.910 | 24.910 | 1,789,870 |
| 2024-05-17 | 24.790 | 25.080 | 24.440 | 25.000 | 25.000 | 1,949,738 |
| 2024-05-16 | 24.700 | 25.100 | 24.550 | 24.760 | 24.760 | 1,330,775 |
| 2024-05-15 | 24.990 | 25.150 | 24.650 | 24.700 | 24.700 | 1,381,963 |
| 2024-05-14 | 25.120 | 25.680 | 24.790 | 24.870 | 24.870 | 1,782,279 |
| 2024-05-13 | 26.110 | 26.140 | 24.890 | 25.060 | 25.060 | 3,013,685 |
| 2024-05-10 | 27.680 | 28.030 | 26.350 | 26.480 | 26.480 | 4,111,941 |
| 2024-05-09 | 26.700 | 28.410 | 26.700 | 27.760 | 27.760 | 5,000,725 |
| 2024-05-08 | 27.310 | 27.310 | 26.340 | 26.400 | 26.400 | 2,532,969 |
| 2024-05-07 | 27.440 | 27.640 | 26.760 | 27.510 | 27.510 | 2,850,620 |
| 2024-05-06 | 27.010 | 27.700 | 26.930 | 27.200 | 27.200 | 3,185,209 |
| 2024-04-30 | 28.000 | 28.370 | 26.500 | 26.610 | 26.610 | 4,041,449 |
| 2024-04-29 | 25.550 | 28.130 | 25.550 | 27.750 | 27.750 | 6,131,104 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.5600 CNY |
| 2022-06-10 | 0.2700 CNY |
| 2021-10-13 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.