Guangdong Lyric Robot Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.550 | 28.130 | 25.550 | 27.750 | 27.750 | 6,131,104 |
| 2024-04-26 | 25.360 | 25.870 | 24.960 | 25.520 | 25.520 | 3,458,434 |
| 2024-04-25 | 24.200 | 26.270 | 24.200 | 25.500 | 25.500 | 4,760,552 |
| 2024-04-24 | 26.060 | 27.680 | 25.720 | 27.520 | 27.520 | 3,731,471 |
| 2024-04-23 | 25.840 | 26.530 | 25.700 | 26.050 | 26.050 | 2,138,765 |
| 2024-04-22 | 26.010 | 26.900 | 25.310 | 25.840 | 25.840 | 2,527,643 |
| 2024-04-19 | 27.850 | 28.490 | 26.480 | 26.540 | 26.540 | 4,007,385 |
| 2024-04-18 | 28.400 | 29.530 | 27.020 | 28.060 | 28.060 | 4,429,272 |
| 2024-04-17 | 27.610 | 28.930 | 27.220 | 28.660 | 28.660 | 4,072,260 |
| 2024-04-16 | 29.390 | 29.490 | 25.950 | 26.680 | 26.680 | 5,651,105 |
| 2024-04-15 | 31.000 | 32.700 | 29.160 | 29.730 | 29.730 | 6,039,604 |
| 2024-04-12 | 33.600 | 33.730 | 31.700 | 31.900 | 31.900 | 6,167,696 |
| 2024-04-11 | 34.000 | 35.870 | 32.630 | 33.750 | 33.750 | 6,531,060 |
| 2024-04-10 | 35.120 | 35.680 | 33.850 | 34.750 | 34.750 | 9,088,064 |
| 2024-04-09 | 31.120 | 36.480 | 31.120 | 36.420 | 36.420 | 12,609,844 |
| 2024-04-08 | 33.680 | 35.380 | 31.220 | 31.460 | 31.460 | 10,719,503 |
| 2024-04-03 | 35.960 | 38.800 | 34.500 | 35.450 | 35.450 | 16,667,190 |
| 2024-04-02 | 27.600 | 32.690 | 27.170 | 32.690 | 32.690 | 6,147,354 |
| 2024-04-01 | 25.510 | 27.390 | 25.510 | 27.240 | 27.240 | 3,078,190 |
| 2024-03-29 | 25.380 | 25.990 | 25.230 | 25.500 | 25.500 | 1,025,621 |
| 2024-03-28 | 24.970 | 25.860 | 24.910 | 25.470 | 25.470 | 3,068,586 |
| 2024-03-27 | 27.000 | 28.100 | 25.210 | 25.290 | 25.290 | 4,517,512 |
| 2024-03-26 | 25.540 | 27.420 | 25.160 | 26.450 | 26.450 | 3,269,895 |
| 2024-03-25 | 26.790 | 26.940 | 25.460 | 25.540 | 25.540 | 2,300,569 |
| 2024-03-22 | 28.210 | 28.520 | 26.800 | 26.800 | 26.800 | 2,881,523 |
| 2024-03-21 | 29.100 | 29.300 | 28.000 | 28.320 | 28.320 | 1,936,670 |
| 2024-03-20 | 28.440 | 29.100 | 28.440 | 29.060 | 29.060 | 1,960,422 |
| 2024-03-19 | 29.040 | 29.170 | 28.520 | 28.700 | 28.700 | 2,109,342 |
| 2024-03-18 | 28.020 | 29.170 | 28.020 | 29.150 | 29.150 | 3,227,861 |
| 2024-03-15 | 27.960 | 28.060 | 27.380 | 27.930 | 27.930 | 2,404,428 |
| 2024-03-14 | 28.250 | 29.010 | 27.550 | 27.990 | 27.990 | 2,820,059 |
| 2024-03-13 | 28.950 | 29.240 | 28.160 | 28.430 | 28.430 | 2,660,492 |
| 2024-03-12 | 29.300 | 29.450 | 28.500 | 29.000 | 29.000 | 2,589,360 |
| 2024-03-11 | 27.190 | 29.400 | 27.160 | 29.400 | 29.400 | 4,098,612 |
| 2024-03-08 | 27.250 | 27.730 | 26.720 | 27.170 | 27.170 | 3,217,294 |
| 2024-03-07 | 27.970 | 28.300 | 27.000 | 27.020 | 27.020 | 1,922,263 |
| 2024-03-06 | 27.230 | 28.300 | 26.880 | 27.950 | 27.950 | 1,665,855 |
| 2024-03-05 | 28.290 | 28.310 | 27.120 | 27.330 | 27.330 | 1,733,698 |
| 2024-03-04 | 29.000 | 29.260 | 27.990 | 28.280 | 28.280 | 1,797,652 |
| 2024-03-01 | 28.400 | 29.300 | 28.000 | 28.670 | 28.670 | 1,763,799 |
| 2024-02-29 | 27.020 | 28.260 | 27.000 | 28.140 | 28.140 | 2,281,251 |
| 2024-02-28 | 29.300 | 30.480 | 27.090 | 27.090 | 27.090 | 3,190,565 |
| 2024-02-27 | 28.440 | 29.180 | 28.160 | 29.170 | 29.170 | 1,655,387 |
| 2024-02-26 | 27.850 | 29.130 | 27.850 | 28.670 | 28.670 | 2,018,405 |
| 2024-02-23 | 27.190 | 27.930 | 27.000 | 27.850 | 27.850 | 1,852,804 |
| 2024-02-22 | 26.560 | 27.250 | 26.410 | 26.880 | 26.880 | 1,402,172 |
| 2024-02-21 | 26.000 | 27.560 | 25.690 | 26.570 | 26.570 | 2,096,272 |
| 2024-02-20 | 25.880 | 26.140 | 25.160 | 26.140 | 26.140 | 1,577,572 |
| 2024-02-19 | 26.370 | 26.970 | 25.470 | 25.880 | 25.880 | 2,372,881 |
| 2024-02-08 | 24.310 | 26.360 | 24.310 | 26.110 | 26.110 | 2,497,698 |
| 2024-02-07 | 24.190 | 25.320 | 23.820 | 24.530 | 24.530 | 2,883,671 |
| 2024-02-06 | 22.330 | 24.420 | 21.220 | 23.850 | 23.850 | 2,532,224 |
| 2024-02-05 | 25.130 | 25.200 | 22.240 | 22.610 | 22.610 | 2,989,819 |
| 2024-02-02 | 26.820 | 27.050 | 24.630 | 25.370 | 25.370 | 2,275,698 |
| 2024-02-01 | 27.000 | 27.790 | 26.410 | 26.730 | 26.730 | 1,945,681 |
| 2024-01-31 | 28.000 | 28.870 | 26.700 | 26.710 | 26.710 | 2,063,722 |
| 2024-01-30 | 29.180 | 29.730 | 28.560 | 28.670 | 28.670 | 1,630,804 |
| 2024-01-29 | 31.000 | 31.170 | 29.210 | 29.300 | 29.300 | 1,763,999 |
| 2024-01-26 | 31.700 | 31.870 | 30.530 | 30.630 | 30.630 | 1,581,638 |
| 2024-01-25 | 30.690 | 31.670 | 30.010 | 31.590 | 31.590 | 2,013,194 |
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.