Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	52.210	53.050	51.760	52.240	52.240	1,287,803
2023-07-28	50.810	51.750	50.000	51.690	51.690	988,162
2023-07-27	52.430	52.660	50.900	50.940	50.940	987,431
2023-07-26	52.080	52.720	51.610	52.150	52.150	710,232
2023-07-25	51.600	52.420	51.140	52.080	52.080	1,300,346
2023-07-24	52.150	52.150	50.750	50.960	50.960	1,065,303
2023-07-21	52.800	53.390	52.130	52.250	52.250	942,218
2023-07-20	53.680	54.150	52.800	52.930	52.930	1,058,542
2023-07-19	55.200	55.400	53.530	53.610	53.610	1,255,949
2023-07-18	55.570	55.780	54.620	55.200	55.200	1,195,046
2023-07-17	58.560	58.560	55.100	55.450	55.450	2,387,850
2023-07-14	61.560	61.560	58.560	58.890	58.890	2,495,719
2023-07-13	61.140	63.390	61.140	61.560	61.560	1,709,514
2023-07-12	62.770	63.500	60.710	60.950	60.950	2,056,139
2023-07-11	62.370	63.210	61.550	62.740	62.740	1,564,918
2023-07-10	63.700	64.160	61.500	62.100	62.100	2,918,047
2023-07-07	66.250	66.350	63.430	63.430	63.430	2,884,866
2023-07-06	67.900	67.970	65.000	66.410	66.410	4,008,402
2023-07-05	63.700	69.770	63.350	67.990	67.990	7,408,254
2023-07-04	66.500	69.000	63.300	64.380	64.380	5,247,759
2023-07-03	63.600	66.500	63.010	64.220	64.220	2,964,288
2023-06-30	61.730	64.860	61.210	63.520	63.520	1,879,704
2023-06-29	61.370	63.600	61.030	61.750	61.750	1,514,593
2023-06-28	62.300	62.570	60.430	61.240	61.240	656,739
2023-06-27	60.050	62.680	59.750	61.730	61.730	1,010,560
2023-06-26	60.060	63.260	59.360	60.400	60.400	1,405,017
2023-06-21	61.810	62.980	60.180	60.260	60.260	890,546
2023-06-20	62.280	63.720	61.600	62.350	62.350	931,173
2023-06-19	87.980	89.600	87.240	87.410	62.036	900,776
2023-06-16	88.540	89.200	86.750	87.480	62.085	792,890
2023-06-15	85.440	88.060	84.400	87.830	62.334	985,745
2023-06-14	87.590	87.590	85.150	85.300	60.538	666,131
2023-06-13	86.100	87.580	85.220	87.080	61.802	804,266
2023-06-12	83.430	86.450	82.290	85.900	60.964	835,382
2023-06-09	83.580	84.810	81.710	83.130	58.998	958,368
2023-06-08	85.100	85.690	83.410	83.550	59.296	660,308
2023-06-07	86.350	86.430	84.080	84.670	60.091	646,552
2023-06-06	89.450	89.990	85.350	85.860	60.936	1,205,058
2023-06-05	93.470	93.470	89.520	89.540	63.547	952,904
2023-06-02	89.460	93.570	89.000	92.470	65.627	1,315,561
2023-06-01	88.760	90.520	87.080	89.800	63.732	885,638
2023-05-31	87.610	89.210	86.850	88.120	62.540	1,085,555
2023-05-30	88.800	89.350	86.230	87.610	62.178	909,577
2023-05-29	91.760	92.200	88.000	88.450	62.774	1,148,282
2023-05-26	91.800	92.000	89.150	91.780	65.137	1,184,768
2023-05-25	91.200	92.890	90.860	91.800	65.151	954,657
2023-05-24	90.450	92.650	89.400	91.120	64.669	821,203
2023-05-23	91.670	92.820	90.360	90.450	64.193	812,593
2023-05-22	91.070	92.100	89.600	91.540	64.967	622,505
2023-05-19	89.660	91.270	88.860	91.070	64.633	850,722
2023-05-18	91.000	91.480	89.220	90.280	64.073	755,067
2023-05-17	91.300	91.870	90.080	91.000	64.584	565,619
2023-05-16	91.800	92.400	90.300	91.300	64.797	846,262
2023-05-15	90.530	92.920	90.110	91.730	65.102	1,132,475
2023-05-12	92.300	92.850	90.170	90.370	64.137	750,618
2023-05-11	93.330	94.510	91.510	91.510	64.946	978,516
2023-05-10	91.350	94.710	89.600	92.660	65.762	1,128,610
2023-05-09	93.130	93.440	90.150	90.690	64.364	1,070,413
2023-05-08	93.420	94.780	91.460	93.000	66.003	1,227,154
2023-05-05	96.330	96.700	93.130	93.240	66.173	1,087,686

← NewerPage 14 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.