Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.000	69.080	63.080	63.360	63.360	12,758,502
2026-01-19	67.950	70.800	66.060	69.220	69.220	11,215,339
2026-01-16	67.000	67.760	65.270	67.200	67.200	8,594,782
2026-01-15	66.320	68.260	65.800	66.850	66.850	11,358,271
2026-01-14	63.960	69.000	63.200	65.440	65.440	12,896,122
2026-01-13	64.680	67.500	64.300	64.620	64.620	12,158,122
2026-01-12	62.870	65.100	60.600	65.000	65.000	11,107,848
2026-01-09	62.700	64.590	61.900	63.600	63.600	7,267,071
2026-01-08	62.410	64.780	61.890	62.690	62.690	6,791,463
2026-01-07	63.000	65.370	62.290	63.010	63.010	9,024,596
2026-01-06	61.560	65.750	61.560	63.380	63.380	12,125,571
2026-01-05	57.980	62.000	56.930	61.470	61.470	10,432,223
2025-12-31	58.500	59.390	57.400	57.720	57.720	4,306,325
2025-12-30	56.760	59.140	56.430	58.630	58.630	6,060,492
2025-12-29	57.610	58.940	56.680	57.370	57.370	5,754,109
2025-12-26	58.400	59.600	57.600	57.930	57.930	8,259,060
2025-12-25	57.950	58.580	56.730	58.040	58.040	6,103,228
2025-12-24	55.960	58.170	55.960	57.890	57.890	6,481,505
2025-12-23	55.080	58.320	55.000	56.620	56.620	9,079,022
2025-12-22	54.720	55.830	54.000	55.080	55.080	4,882,307
2025-12-19	54.100	54.870	53.800	54.100	54.100	4,090,571
2025-12-18	54.800	56.080	53.730	53.820	53.820	5,639,418
2025-12-17	54.220	55.530	53.260	55.530	55.530	6,888,225
2025-12-16	55.000	55.030	52.740	53.400	53.400	4,882,176
2025-12-15	56.900	56.900	54.610	54.830	54.830	6,020,314
2025-12-12	57.000	58.370	55.580	57.000	57.000	8,239,547
2025-12-11	59.580	59.910	57.330	57.390	57.390	7,297,693
2025-12-10	61.970	62.360	59.070	59.780	59.780	8,253,415
2025-12-09	63.610	64.370	61.400	61.490	61.490	13,111,576
2025-12-08	57.000	65.340	56.600	64.150	64.150	23,600,192
2025-12-05	51.620	54.570	51.070	54.450	54.450	6,063,237
2025-12-04	51.880	52.450	50.750	51.550	51.550	3,541,861
2025-12-03	53.420	54.100	51.720	51.950	51.950	3,760,120
2025-12-02	54.200	54.850	53.290	53.480	53.480	3,621,062
2025-12-01	55.840	56.470	54.350	54.750	54.750	5,499,392
2025-11-28	54.740	56.500	54.510	56.100	56.100	4,978,842
2025-11-27	54.800	56.800	54.530	54.950	54.950	6,334,824
2025-11-26	56.880	56.880	54.580	54.800	54.800	6,892,352
2025-11-25	56.150	59.150	55.690	57.190	57.190	10,099,011
2025-11-24	53.000	57.500	53.000	56.130	56.130	13,660,427
2025-11-21	53.800	54.200	50.190	50.280	50.280	7,073,340
2025-11-20	55.870	57.490	54.480	54.680	54.680	4,136,963
2025-11-19	56.940	59.130	55.600	56.010	56.010	5,577,588
2025-11-18	58.350	60.670	57.050	57.270	57.270	8,433,667
2025-11-17	57.550	60.180	57.550	58.800	58.800	7,238,663
2025-11-14	56.200	59.670	55.010	58.000	58.000	9,298,018
2025-11-13	54.110	57.380	54.110	56.350	56.350	6,801,498
2025-11-12	55.500	55.500	53.720	54.260	54.260	4,324,751
2025-11-11	55.750	57.200	55.730	55.860	55.860	3,722,087
2025-11-10	58.020	59.040	55.000	55.700	55.700	5,749,271
2025-11-07	57.140	58.340	55.720	57.150	57.150	4,691,077
2025-11-06	56.660	59.280	56.660	57.420	57.420	4,310,142
2025-11-05	55.010	57.800	55.000	57.250	57.250	4,693,921
2025-11-04	59.300	59.300	56.260	56.870	56.870	5,464,587
2025-11-03	61.220	61.240	57.890	59.100	59.100	7,222,685
2025-10-31	60.900	64.890	60.660	61.850	61.850	8,604,514
2025-10-30	62.200	62.230	60.510	60.510	60.510	5,901,714
2025-10-29	59.470	62.730	58.800	62.350	62.350	8,443,935
2025-10-28	59.500	60.990	58.600	59.480	59.480	5,303,142
2025-10-27	62.330	62.330	59.370	59.980	59.980	5,671,683

← NewerPage 4 of 21 · 1,218 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.