Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	58.590	59.100	57.650	58.940	58.940	4,127,850
2025-10-22	58.950	59.680	57.580	58.160	58.160	4,471,619
2025-10-21	59.000	59.930	58.350	59.390	59.390	5,634,876
2025-10-20	58.680	61.290	58.500	59.950	59.950	5,443,845
2025-10-17	60.360	61.600	57.800	57.840	57.840	4,868,523
2025-10-16	61.830	63.220	60.410	60.500	60.500	5,214,535
2025-10-15	60.060	61.800	59.500	61.780	61.780	4,653,713
2025-10-14	63.580	64.950	59.870	60.250	60.250	7,125,010
2025-10-13	57.610	64.250	57.610	63.960	63.960	7,704,245
2025-10-10	71.000	71.000	61.500	61.700	61.700	14,215,455
2025-10-09	73.600	74.010	71.250	71.270	71.270	9,016,605
2025-09-30	71.090	73.790	71.090	72.230	72.230	8,055,769
2025-09-29	69.900	72.510	69.010	71.850	71.850	8,286,576
2025-09-26	70.350	73.010	69.000	69.010	69.010	7,214,363
2025-09-25	73.200	73.790	71.130	71.160	71.160	9,503,236
2025-09-24	72.000	75.500	69.900	74.030	74.030	13,333,007
2025-09-23	70.530	73.880	68.340	72.590	72.590	13,300,319
2025-09-22	68.800	71.980	68.800	70.800	70.800	7,413,035
2025-09-19	71.000	73.650	69.180	69.360	69.360	12,390,659
2025-09-18	72.490	75.630	70.960	72.270	72.270	14,572,993
2025-09-17	72.400	74.540	70.830	72.850	72.850	11,787,015
2025-09-16	73.650	73.650	70.780	72.730	72.730	10,922,337
2025-09-15	73.870	75.790	71.800	72.000	72.000	13,730,043
2025-09-12	76.060	76.860	71.530	73.200	73.200	16,977,330
2025-09-11	77.180	77.500	74.110	76.010	76.010	17,596,983
2025-09-10	74.510	79.160	74.190	77.200	77.200	20,830,253
2025-09-09	73.020	79.560	73.020	76.080	76.080	24,263,188
2025-09-08	70.000	79.880	70.000	76.390	76.390	31,300,756
2025-09-05	57.000	67.860	56.820	67.860	67.860	26,916,818
2025-09-04	57.100	61.170	54.850	56.550	56.550	14,889,917
2025-09-03	61.700	63.370	56.560	57.020	57.020	15,466,536
2025-09-02	61.500	64.660	60.020	60.570	60.570	17,411,903
2025-09-01	58.030	62.480	57.200	61.700	61.700	15,935,960
2025-08-29	54.200	59.500	53.700	57.140	57.140	18,115,082
2025-08-28	56.800	57.500	51.920	54.260	54.260	19,231,434
2025-08-27	58.880	60.430	57.290	57.560	57.560	10,218,143
2025-08-26	60.910	61.700	58.720	58.880	58.880	11,067,515
2025-08-25	60.420	63.940	60.010	60.960	60.960	11,431,996
2025-08-22	61.270	61.530	58.130	60.990	60.990	12,106,566
2025-08-21	64.040	65.400	61.610	61.830	61.830	12,125,334
2025-08-20	62.550	67.000	61.280	66.800	66.800	11,966,425
2025-08-19	62.350	64.180	60.810	62.230	62.230	10,240,262
2025-08-18	59.300	63.400	58.710	62.350	62.350	12,467,598
2025-08-15	56.990	59.330	56.990	59.310	59.310	9,349,448
2025-08-14	59.240	62.600	57.710	57.800	57.800	14,906,168
2025-08-13	58.450	59.690	57.900	59.400	59.400	11,512,599
2025-08-12	54.120	60.480	52.410	59.000	59.000	17,506,019
2025-08-11	52.000	54.350	51.990	54.100	54.100	9,000,005
2025-08-08	52.900	54.600	51.630	52.030	52.030	9,711,073
2025-08-07	53.480	54.400	52.180	52.650	52.650	9,217,451
2025-08-06	51.080	55.740	51.010	53.900	53.900	15,632,634
2025-08-05	52.080	52.830	51.200	51.340	51.340	9,491,429
2025-08-04	50.400	51.770	49.860	51.660	51.660	11,055,071
2025-08-01	52.000	52.510	50.450	50.520	50.520	11,885,927
2025-07-31	52.650	54.410	52.000	52.290	52.290	14,514,841
2025-07-30	55.800	56.600	53.000	53.880	53.880	15,151,722
2025-07-29	54.750	60.290	54.010	56.520	56.520	20,487,841
2025-07-28	51.610	55.990	51.600	54.660	54.660	13,841,960
2025-07-25	52.970	53.580	52.050	52.550	52.550	10,670,759
2025-07-24	53.000	55.300	52.010	52.450	52.450	15,445,597

← NewerPage 5 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.