Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	55.000	57.100	54.270	55.850	55.850	5,749,846
2026-04-21	54.360	56.460	53.600	55.630	55.630	7,757,891
2026-04-20	54.000	55.620	53.460	54.390	54.390	6,656,000
2026-04-17	51.950	54.600	51.200	53.890	53.890	8,239,251
2026-04-16	51.080	52.090	50.000	51.130	51.130	5,007,236
2026-04-15	51.780	52.070	50.310	50.530	50.530	4,506,854
2026-04-14	51.970	52.100	50.600	51.750	51.750	4,966,367
2026-04-13	49.340	51.860	49.190	50.750	50.750	5,694,000
2026-04-10	47.460	50.180	47.330	49.680	49.680	6,309,994
2026-04-09	47.620	47.710	46.650	46.990	46.990	2,869,356
2026-04-08	46.950	47.890	46.490	47.850	47.850	3,848,497
2026-04-07	44.470	46.460	44.470	45.650	45.650	3,431,316
2026-04-03	45.360	46.500	44.190	44.400	44.400	3,518,897
2026-04-02	47.530	47.980	44.910	45.330	45.330	4,877,059
2026-04-01	48.060	48.720	47.480	47.990	47.990	5,253,806
2026-03-31	50.100	50.220	47.030	47.100	47.100	5,318,168
2026-03-30	50.370	50.660	48.330	49.800	49.800	4,307,403
2026-03-27	48.170	51.100	48.000	50.630	50.630	5,724,592
2026-03-26	49.940	51.180	48.600	48.760	48.760	5,815,231
2026-03-25	50.000	51.170	49.000	49.940	49.940	4,903,219
2026-03-24	51.000	51.590	47.510	49.970	49.970	6,390,752
2026-03-23	51.190	52.650	50.000	50.270	50.270	6,137,590
2026-03-20	51.990	54.300	51.590	52.030	52.030	4,418,419
2026-03-19	53.060	53.580	51.690	51.990	51.990	3,021,161
2026-03-18	53.880	54.730	52.810	53.730	53.730	2,729,626
2026-03-17	56.000	56.980	54.080	54.200	54.200	2,986,407
2026-03-16	55.300	56.680	54.800	55.910	55.910	3,797,446
2026-03-13	55.830	57.180	55.180	55.260	55.260	4,168,946
2026-03-12	55.310	56.650	55.010	56.100	56.100	4,289,153
2026-03-11	54.620	56.770	54.210	55.560	55.560	5,291,471
2026-03-10	53.860	54.840	53.860	54.500	54.500	3,159,776
2026-03-09	52.700	53.700	50.970	53.100	53.100	4,536,826
2026-03-06	52.820	54.130	52.140	53.770	53.770	3,306,928
2026-03-05	53.500	54.130	52.250	52.860	52.860	3,312,872
2026-03-04	52.310	53.500	52.010	52.490	52.490	4,263,724
2026-03-03	57.380	58.450	52.960	53.100	53.100	7,071,816
2026-03-02	58.900	59.690	56.700	57.080	57.080	6,236,059
2026-02-27	60.000	60.490	59.200	59.750	59.750	3,200,751
2026-02-26	60.490	60.950	59.080	60.560	60.560	4,936,195
2026-02-25	58.790	60.630	58.200	60.380	60.380	3,895,621
2026-02-24	60.000	60.290	58.170	58.750	58.750	2,871,824
2026-02-13	59.600	60.690	59.050	59.100	59.100	2,780,288
2026-02-12	59.510	60.060	58.900	59.690	59.690	3,222,085
2026-02-11	59.820	60.390	59.160	59.550	59.550	2,758,721
2026-02-10	60.810	61.430	59.710	59.820	59.820	3,767,449
2026-02-09	61.560	62.650	60.800	60.920	60.920	4,616,905
2026-02-06	59.200	61.290	58.880	60.760	60.760	4,335,303
2026-02-05	60.780	62.310	59.760	60.000	60.000	3,965,527
2026-02-04	61.780	62.200	60.360	61.270	61.270	4,044,425
2026-02-03	60.290	62.300	59.740	62.050	62.050	6,668,173
2026-02-02	59.600	60.720	58.890	58.890	58.890	4,295,493
2026-01-30	58.960	60.970	58.050	60.100	60.100	6,217,695
2026-01-29	61.660	62.440	59.250	59.320	59.320	6,731,039
2026-01-28	63.880	63.950	61.500	61.930	61.930	5,819,765
2026-01-27	65.300	66.200	60.500	64.240	64.240	9,873,974
2026-01-26	71.300	71.850	65.340	65.670	65.670	9,437,393
2026-01-23	63.920	69.390	63.790	68.550	68.550	12,309,945
2026-01-22	63.380	65.770	62.800	63.420	63.420	6,061,212
2026-01-21	62.800	65.500	62.580	64.640	64.640	6,185,897
2026-01-20	69.000	69.080	63.080	63.360	63.360	12,758,502

← NewerPage 3 of 5 · 243 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.