Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.180	33.770	29.900	33.770	33.770	5,454,350
2026-07-20	33.660	34.510	31.500	32.560	32.560	5,299,206
2026-07-17	36.420	37.200	33.250	33.250	33.250	4,905,297
2026-07-16	37.650	37.990	36.330	36.650	36.650	3,223,451
2026-07-15	37.910	39.280	37.600	38.030	38.030	3,436,353
2026-07-14	37.130	38.070	36.060	37.920	37.920	4,193,823
2026-07-13	40.600	41.390	37.200	37.500	37.500	5,428,343
2026-07-10	41.620	44.580	41.240	41.400	41.400	6,252,553
2026-07-09	41.170	42.440	39.390	41.610	41.610	5,650,342
2026-07-08	43.080	43.490	39.600	41.170	41.170	6,594,524
2026-07-07	45.110	46.000	42.860	43.080	43.080	5,448,064
2026-07-06	47.980	48.580	44.710	44.880	44.880	6,666,758
2026-07-03	49.000	49.860	47.920	48.060	48.060	5,933,414
2026-07-02	51.700	51.780	49.110	49.320	49.320	6,701,354
2026-07-01	51.890	53.020	50.920	51.700	51.700	7,267,229
2026-06-30	47.000	52.850	47.000	52.550	52.550	12,915,926
2026-06-29	44.790	49.660	44.700	47.150	47.150	11,040,229
2026-06-26	47.500	49.780	44.780	46.000	46.000	13,136,622
2026-06-25	45.800	48.580	45.060	48.420	48.420	10,129,371
2026-06-24	46.010	46.680	44.090	45.800	45.800	4,974,839
2026-06-23	47.210	48.670	45.890	46.170	46.170	5,245,654
2026-06-22	46.920	48.560	45.220	47.310	47.310	7,954,369
2026-06-18	49.020	49.500	46.930	46.990	46.990	8,074,386
2026-06-17	45.980	48.980	45.530	48.710	48.710	9,720,263
2026-06-16	43.800	47.000	43.210	46.570	46.570	8,722,605
2026-06-15	41.980	43.520	41.420	43.470	43.470	6,510,977
2026-06-12	42.080	43.000	40.860	41.050	41.050	7,916,409
2026-06-11	43.010	43.390	40.960	41.610	41.610	7,722,931
2026-06-10	46.150	46.150	42.700	43.370	43.370	8,428,198
2026-06-09	47.570	47.820	46.250	46.880	46.880	5,489,268
2026-06-08	48.350	49.180	46.260	47.050	47.050	8,437,669
2026-06-05	50.500	52.880	48.320	51.000	51.000	8,033,637
2026-06-04	51.210	52.160	49.490	50.390	50.390	5,815,836
2026-06-03	53.620	55.200	50.990	51.760	51.760	9,004,957
2026-06-02	55.400	56.300	52.680	53.800	53.800	8,793,596
2026-06-01	56.740	60.130	55.700	55.850	55.850	10,291,876
2026-05-29	61.500	61.880	57.000	57.300	57.300	12,468,109
2026-05-28	57.800	61.660	57.020	61.040	61.040	14,076,412
2026-05-27	56.490	60.570	56.110	57.490	57.490	10,903,584
2026-05-26	55.430	57.200	54.700	55.800	55.800	6,991,002
2026-05-25	57.810	57.890	54.900	56.100	56.100	6,977,879
2026-05-22	56.240	58.660	55.780	57.780	57.780	7,045,716
2026-05-21	58.260	60.180	56.110	56.240	56.240	10,074,304
2026-05-20	56.030	58.980	55.900	58.250	58.250	8,356,676
2026-05-19	56.510	56.970	55.400	56.500	56.500	5,522,166
2026-05-18	53.900	57.970	53.150	57.030	57.030	9,791,907
2026-05-15	53.560	55.750	52.890	54.500	54.500	7,410,709
2026-05-14	55.500	55.980	52.910	53.250	53.250	6,210,506
2026-05-13	54.500	56.190	53.700	55.500	55.500	6,566,039
2026-05-12	55.980	56.190	53.860	54.400	54.400	5,390,258
2026-05-11	55.500	56.170	54.370	55.670	55.670	6,332,214
2026-05-08	57.120	58.380	55.310	55.930	55.930	7,421,298
2026-05-07	55.800	59.660	55.490	56.950	56.950	9,914,297
2026-05-06	54.610	55.800	54.010	55.460	55.460	7,009,613
2026-04-30	55.450	56.100	52.880	54.110	54.110	6,512,249
2026-04-29	53.150	55.830	52.600	55.450	55.450	5,799,975
2026-04-28	55.030	55.030	53.190	53.420	53.420	3,745,359
2026-04-27	54.020	55.660	53.260	55.270	55.270	4,560,854
2026-04-24	53.410	54.640	52.310	54.010	54.010	5,065,619
2026-04-23	55.730	55.730	53.200	53.450	53.450	6,194,821

← NewerPage 2 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.