Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.020	24.350	23.550	23.690	23.690	3,270,166
2025-04-23	23.340	24.260	23.340	24.020	24.020	3,943,720
2025-04-22	23.430	23.800	23.100	23.180	23.180	2,379,614
2025-04-21	23.100	23.700	22.750	23.620	23.620	2,309,359
2025-04-18	23.070	23.390	22.750	23.150	23.150	2,586,825
2025-04-17	23.300	23.590	23.100	23.100	23.100	2,235,796
2025-04-16	24.090	24.370	23.030	23.430	23.430	4,246,747
2025-04-15	23.700	24.850	23.630	24.270	24.270	5,273,057
2025-04-14	23.750	24.200	23.570	23.630	23.630	3,546,848
2025-04-11	23.000	23.660	22.800	23.320	23.320	3,416,555
2025-04-10	23.470	23.730	22.950	23.170	23.170	5,026,123
2025-04-09	21.260	22.720	20.120	22.580	22.580	6,876,636
2025-04-08	21.000	22.220	21.000	21.640	21.640	6,399,276
2025-04-07	24.130	24.470	20.760	20.800	20.800	8,818,867
2025-04-03	26.210	26.770	25.700	25.950	25.950	3,397,092
2025-04-02	26.480	27.270	26.230	26.610	26.610	4,322,612
2025-04-01	25.950	26.280	25.810	26.100	26.100	2,754,070
2025-03-31	26.400	26.400	25.250	25.640	25.640	3,374,322
2025-03-28	25.990	26.570	25.770	26.180	26.180	3,661,110
2025-03-27	26.200	26.650	25.740	26.020	26.020	2,784,233
2025-03-26	26.100	26.700	26.100	26.380	26.380	3,105,206
2025-03-25	26.390	26.590	25.890	26.200	26.200	3,351,195
2025-03-24	27.330	27.490	25.530	26.250	26.250	5,796,327
2025-03-21	28.030	28.330	27.140	27.140	27.140	5,508,691
2025-03-20	27.510	28.500	27.280	28.180	28.180	6,096,822
2025-03-19	28.370	28.540	27.500	27.780	27.780	7,173,350
2025-03-18	28.590	29.880	28.520	28.740	28.740	7,203,517
2025-03-17	28.690	28.960	28.000	28.440	28.440	5,200,870
2025-03-14	28.730	28.830	27.010	28.690	28.690	7,456,454
2025-03-13	29.780	30.060	28.200	28.730	28.730	6,972,484
2025-03-12	29.900	30.340	29.240	29.360	29.360	8,562,807
2025-03-11	28.240	29.650	27.800	29.580	29.580	7,513,248
2025-03-10	28.170	29.580	28.170	28.860	28.860	8,317,578
2025-03-07	29.600	29.600	27.910	28.320	28.320	12,126,245
2025-03-06	29.590	30.400	29.240	29.700	29.700	11,106,675
2025-03-05	29.450	29.940	28.680	29.230	29.230	10,181,709
2025-03-04	30.770	30.940	29.130	29.400	29.400	16,095,240
2025-03-03	30.380	34.670	30.200	31.560	31.560	21,493,108
2025-02-28	31.000	32.170	29.160	29.250	29.250	17,503,320
2025-02-27	31.360	33.420	30.900	31.800	31.800	20,332,119
2025-02-26	27.810	33.030	27.810	31.380	31.380	18,610,879
2025-02-25	26.860	28.670	26.710	27.820	27.820	10,776,728
2025-02-24	26.430	27.770	26.100	27.420	27.420	10,296,107
2025-02-21	25.750	27.000	25.740	26.420	26.420	10,513,651
2025-02-20	25.900	26.080	25.210	25.790	25.790	7,613,618
2025-02-19	25.240	26.120	24.960	25.900	25.900	10,890,294
2025-02-18	24.990	26.930	24.990	25.280	25.280	16,057,413
2025-02-17	24.800	25.000	23.950	24.240	24.240	8,470,331
2025-02-14	25.100	25.890	24.350	24.850	24.850	10,934,395
2025-02-13	24.500	26.180	24.260	24.680	24.680	12,375,195
2025-02-12	23.200	25.260	23.020	24.590	24.590	11,196,782
2025-02-11	23.600	23.620	22.910	23.210	23.210	4,731,741
2025-02-10	23.030	23.630	22.970	23.630	23.630	5,895,407
2025-02-07	22.550	23.370	22.500	23.000	23.000	8,091,995
2025-02-06	21.180	22.690	21.050	22.620	22.620	7,148,361
2025-02-05	20.700	21.330	20.520	21.200	21.200	4,582,476
2025-01-27	20.970	21.580	20.260	20.350	20.350	4,792,310
2025-01-24	20.120	20.650	19.950	20.560	20.560	3,232,508
2025-01-23	20.330	20.850	20.120	20.120	20.120	4,204,607
2025-01-22	20.500	20.570	19.960	20.120	20.120	2,939,185

← NewerPage 7 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.