Guangdong Lyric Robot Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	31.040	31.540	29.100	30.690	30.690	2,791,746
2024-01-23	30.750	31.430	30.170	31.000	31.000	1,881,434
2024-01-22	33.000	33.070	30.680	30.680	30.680	2,343,138
2024-01-19	33.790	34.900	33.360	33.380	33.380	1,798,852
2024-01-18	34.020	34.580	33.120	34.000	34.000	2,025,759
2024-01-17	35.650	35.770	34.350	34.370	34.370	1,776,981
2024-01-16	35.710	36.500	34.940	35.610	35.610	2,061,688
2024-01-15	36.590	36.590	36.590	36.590	36.590	0
2024-01-12	36.670	37.770	36.320	36.590	36.590	2,750,200
2024-01-11	34.850	37.520	34.680	36.890	36.890	3,348,312
2024-01-10	34.420	35.930	33.890	34.920	34.920	2,048,157
2024-01-09	34.670	35.880	34.210	34.750	34.750	1,816,600
2024-01-08	35.400	35.850	34.260	34.310	34.310	1,571,668
2024-01-05	35.750	36.990	35.180	35.430	35.430	1,825,920
2024-01-04	36.810	36.950	35.500	35.790	35.790	1,750,215
2024-01-03	37.000	37.250	36.340	36.910	36.910	1,439,217
2024-01-02	38.030	38.030	37.040	37.040	37.040	1,820,233
2023-12-29	38.840	38.880	37.720	38.080	38.080	2,367,949
2023-12-28	35.260	39.360	34.980	38.400	38.400	4,510,220
2023-12-27	35.880	35.930	34.620	35.280	35.280	1,794,943
2023-12-26	36.000	36.000	35.260	35.890	35.890	1,173,450
2023-12-25	36.660	36.750	35.600	35.950	35.950	1,376,339
2023-12-22	36.030	37.140	35.310	36.690	36.690	2,026,879
2023-12-21	34.980	36.570	34.880	36.060	36.060	1,582,087
2023-12-20	35.880	36.180	35.060	35.060	35.060	1,161,659
2023-12-19	35.940	36.400	35.360	35.770	35.770	1,020,825
2023-12-18	36.760	36.760	35.630	35.800	35.800	1,073,882
2023-12-15	36.930	37.560	36.650	36.760	36.760	990,702
2023-12-14	37.130	37.830	36.750	36.800	36.800	939,909
2023-12-13	37.380	37.380	36.900	36.960	36.960	882,581
2023-12-12	38.150	38.430	37.360	37.510	37.510	1,043,363
2023-12-11	38.770	38.770	37.180	38.310	38.310	2,052,110
2023-12-08	38.330	38.980	37.950	38.980	38.980	1,808,720
2023-12-07	38.880	39.150	38.110	38.300	38.300	1,198,095
2023-12-06	38.010	40.170	37.930	39.080	39.080	1,698,931
2023-12-05	39.370	39.400	38.100	38.100	38.100	1,104,121
2023-12-04	39.980	40.070	39.200	39.420	39.420	1,038,742
2023-12-01	40.770	41.130	39.620	40.000	40.000	1,397,695
2023-11-30	42.080	42.090	40.570	40.930	40.930	1,239,259
2023-11-29	42.140	42.740	41.920	42.070	42.070	1,021,735
2023-11-28	41.470	42.200	41.100	42.140	42.140	1,061,739
2023-11-27	41.990	42.270	41.010	41.520	41.520	1,233,490
2023-11-24	43.570	43.650	41.930	41.940	41.940	1,413,174
2023-11-23	43.970	43.970	43.000	43.570	43.570	802,834
2023-11-22	44.480	44.790	43.350	43.450	43.450	1,170,301
2023-11-21	45.160	45.480	44.660	44.730	44.730	967,718
2023-11-20	45.070	45.350	44.140	45.110	45.110	1,058,711
2023-11-17	44.200	45.200	43.860	44.880	44.880	1,315,611
2023-11-16	44.950	45.030	44.000	44.170	44.170	1,243,464
2023-11-15	45.060	45.570	44.640	45.050	45.050	1,568,170
2023-11-14	43.940	44.650	43.610	44.500	44.500	994,007
2023-11-13	44.470	44.540	43.720	44.070	44.070	819,460
2023-11-10	43.860	44.230	43.300	44.180	44.180	1,047,790
2023-11-09	44.190	44.740	43.730	44.000	44.000	1,142,083
2023-11-08	44.190	44.190	43.500	44.150	44.150	1,038,689
2023-11-07	44.070	44.470	43.600	44.100	44.100	983,394
2023-11-06	42.890	44.320	42.660	44.080	44.080	1,892,442
2023-11-03	40.780	42.870	40.780	42.610	42.610	1,609,655
2023-11-02	41.820	41.960	40.760	40.780	40.780	997,929
2023-11-01	42.500	42.750	41.760	41.810	41.810	908,801

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.