Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	52.500	54.500	51.300	52.670	52.670	15,176,855
2025-07-22	48.510	55.620	48.220	53.260	53.260	20,832,396
2025-07-21	47.660	50.880	47.660	49.420	49.420	18,156,473
2025-07-18	43.980	51.000	43.410	48.640	48.640	23,971,983
2025-07-17	39.880	44.280	39.210	43.550	43.550	18,198,467
2025-07-16	41.000	41.810	39.990	40.230	40.230	8,345,064
2025-07-15	40.580	42.450	40.350	40.730	40.730	11,444,814
2025-07-14	39.280	41.180	39.090	40.160	40.160	9,883,021
2025-07-11	39.160	40.000	38.700	39.280	39.280	7,581,406
2025-07-10	38.960	39.780	38.460	39.460	39.460	7,791,839
2025-07-09	39.910	41.220	39.250	39.400	39.400	13,034,950
2025-07-08	39.880	40.500	39.210	39.280	39.280	11,166,170
2025-07-07	39.180	40.100	38.700	39.800	39.800	8,340,418
2025-07-04	39.350	40.660	38.700	39.620	39.620	14,223,131
2025-07-03	38.820	40.490	37.670	39.850	39.850	17,993,722
2025-07-02	39.510	40.080	38.910	39.080	39.080	11,317,530
2025-07-01	42.000	42.680	39.080	40.010	40.010	21,378,500
2025-06-30	41.280	42.320	40.600	41.610	41.610	17,520,646
2025-06-27	42.000	44.600	41.620	41.650	41.650	20,901,950
2025-06-26	42.790	44.440	41.290	41.290	41.290	28,613,106
2025-06-25	42.090	44.880	40.630	42.850	42.850	40,994,310
2025-06-24	33.330	40.060	33.110	40.060	40.060	29,121,138
2025-06-23	31.650	33.440	31.440	33.380	33.380	10,381,850
2025-06-20	33.080	33.900	31.800	31.820	31.820	13,043,368
2025-06-19	34.150	35.360	33.000	33.080	33.080	13,323,420
2025-06-18	33.710	34.800	32.300	34.140	34.140	14,221,787
2025-06-17	32.800	34.810	32.390	33.990	33.990	15,234,510
2025-06-16	31.050	32.860	31.030	32.560	32.560	10,139,560
2025-06-13	31.350	33.240	30.810	31.140	31.140	12,029,860
2025-06-12	31.310	32.430	30.780	31.520	31.520	8,055,572
2025-06-11	32.480	33.080	31.180	31.430	31.430	8,933,594
2025-06-10	32.180	32.860	31.720	32.220	32.220	12,414,147
2025-06-09	29.460	32.770	29.270	32.180	32.180	13,832,619
2025-06-06	29.300	30.200	29.020	29.220	29.220	6,150,307
2025-06-05	28.880	29.350	28.650	29.310	29.310	4,510,818
2025-06-04	27.520	29.580	27.520	29.040	29.040	7,374,390
2025-06-03	27.600	28.030	27.450	27.660	27.660	2,790,746
2025-05-30	28.300	28.420	27.650	27.780	27.780	3,413,213
2025-05-29	28.000	28.850	28.000	28.560	28.560	4,797,588
2025-05-28	28.960	29.160	28.170	28.350	28.350	4,869,524
2025-05-27	28.670	29.680	28.210	29.100	29.100	7,859,638
2025-05-26	27.820	28.750	27.530	28.350	28.350	5,219,282
2025-05-23	27.750	28.700	27.650	28.040	28.040	9,410,784
2025-05-22	28.830	28.860	27.180	27.400	27.400	9,160,574
2025-05-21	27.620	30.060	27.510	29.230	29.230	13,440,569
2025-05-20	27.520	27.840	27.270	27.780	27.780	4,207,537
2025-05-19	27.800	28.190	27.340	27.680	27.680	4,431,740
2025-05-16	27.110	27.850	27.090	27.490	27.490	3,614,146
2025-05-15	27.720	27.850	27.060	27.100	27.100	3,918,484
2025-05-14	28.110	28.430	27.690	27.710	27.710	5,297,422
2025-05-13	28.900	28.970	28.180	28.370	28.370	5,570,193
2025-05-12	28.500	28.880	28.000	28.520	28.520	7,033,320
2025-05-09	28.000	28.100	27.100	27.650	27.650	5,767,089
2025-05-08	27.480	28.680	27.480	28.240	28.240	7,745,085
2025-05-07	27.610	28.260	27.140	27.480	27.480	6,135,848
2025-05-06	26.950	27.560	26.880	27.550	27.550	6,643,348
2025-04-30	25.900	27.380	25.300	27.060	27.060	12,720,880
2025-04-29	23.400	24.260	23.400	23.970	23.970	3,060,286
2025-04-28	23.280	23.930	22.680	23.700	23.700	3,422,164
2025-04-25	23.800	23.900	23.280	23.300	23.300	2,742,985

← NewerPage 6 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.