Guangdong Lyric Robot Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.120 | 21.170 | 20.330 | 20.480 | 20.480 | 3,885,031 |
| 2025-01-20 | 21.040 | 21.300 | 20.810 | 20.980 | 20.980 | 3,696,873 |
| 2025-01-17 | 21.020 | 21.370 | 20.880 | 20.930 | 20.930 | 3,475,443 |
| 2025-01-16 | 21.210 | 21.580 | 20.930 | 21.170 | 21.170 | 4,374,065 |
| 2025-01-15 | 21.000 | 21.460 | 20.720 | 21.160 | 21.160 | 5,574,856 |
| 2025-01-14 | 20.050 | 21.160 | 20.050 | 21.080 | 21.080 | 5,361,456 |
| 2025-01-13 | 19.230 | 20.270 | 19.170 | 20.040 | 20.040 | 4,085,208 |
| 2025-01-10 | 20.410 | 20.770 | 19.600 | 19.670 | 19.670 | 3,956,100 |
| 2025-01-09 | 20.470 | 20.960 | 20.350 | 20.580 | 20.580 | 3,442,824 |
| 2025-01-08 | 20.660 | 20.780 | 19.740 | 20.590 | 20.590 | 4,394,772 |
| 2025-01-07 | 20.310 | 20.800 | 20.110 | 20.750 | 20.750 | 3,488,105 |
| 2025-01-06 | 20.650 | 20.980 | 19.860 | 20.300 | 20.300 | 4,051,932 |
| 2025-01-03 | 21.990 | 22.080 | 20.500 | 20.650 | 20.650 | 5,796,280 |
| 2025-01-02 | 22.410 | 22.740 | 21.710 | 21.900 | 21.900 | 4,580,152 |
| 2024-12-31 | 23.090 | 23.310 | 22.220 | 22.370 | 22.370 | 4,668,288 |
| 2024-12-30 | 23.390 | 23.500 | 22.790 | 23.100 | 23.100 | 4,423,590 |
| 2024-12-27 | 24.000 | 24.090 | 23.420 | 23.550 | 23.550 | 5,086,291 |
| 2024-12-26 | 23.000 | 24.810 | 22.990 | 24.100 | 24.100 | 8,805,568 |
| 2024-12-25 | 23.570 | 23.890 | 23.000 | 23.150 | 23.150 | 5,150,449 |
| 2024-12-24 | 23.900 | 24.220 | 23.220 | 23.760 | 23.760 | 5,876,020 |
| 2024-12-23 | 25.270 | 25.430 | 23.590 | 23.700 | 23.700 | 6,334,811 |
| 2024-12-20 | 24.950 | 25.570 | 24.870 | 25.270 | 25.270 | 5,065,652 |
| 2024-12-19 | 24.490 | 25.540 | 24.230 | 25.110 | 25.110 | 7,014,471 |
| 2024-12-18 | 24.990 | 24.990 | 24.100 | 24.390 | 24.390 | 4,743,077 |
| 2024-12-17 | 25.760 | 26.100 | 24.540 | 24.760 | 24.760 | 5,972,601 |
| 2024-12-16 | 26.840 | 26.840 | 25.600 | 25.760 | 25.760 | 6,861,918 |
| 2024-12-13 | 27.990 | 28.020 | 26.830 | 26.920 | 26.920 | 7,323,769 |
| 2024-12-12 | 27.760 | 28.540 | 27.520 | 28.280 | 28.280 | 9,340,799 |
| 2024-12-11 | 27.400 | 27.830 | 27.300 | 27.650 | 27.650 | 5,790,521 |
| 2024-12-10 | 28.800 | 28.980 | 27.470 | 27.610 | 27.610 | 8,963,358 |
| 2024-12-09 | 27.200 | 28.160 | 27.010 | 27.620 | 27.620 | 9,588,094 |
| 2024-12-06 | 27.150 | 27.500 | 26.300 | 27.170 | 27.170 | 7,930,237 |
| 2024-12-05 | 26.040 | 27.270 | 25.990 | 27.020 | 27.020 | 8,821,777 |
| 2024-12-04 | 27.350 | 27.350 | 26.080 | 26.210 | 26.210 | 9,972,677 |
| 2024-12-03 | 28.400 | 28.800 | 27.080 | 27.550 | 27.550 | 8,542,038 |
| 2024-12-02 | 27.750 | 28.500 | 27.170 | 28.340 | 28.340 | 8,169,633 |
| 2024-11-29 | 27.360 | 28.360 | 26.710 | 27.750 | 27.750 | 8,789,899 |
| 2024-11-28 | 28.190 | 28.850 | 27.470 | 27.510 | 27.510 | 8,400,544 |
| 2024-11-27 | 27.130 | 28.220 | 26.280 | 28.100 | 28.100 | 8,019,920 |
| 2024-11-26 | 27.900 | 28.760 | 27.180 | 27.180 | 27.180 | 8,985,926 |
| 2024-11-25 | 27.590 | 28.970 | 27.580 | 28.400 | 28.400 | 11,044,906 |
| 2024-11-22 | 29.200 | 29.890 | 27.210 | 27.210 | 27.210 | 12,457,526 |
| 2024-11-21 | 30.010 | 30.490 | 28.750 | 29.200 | 29.200 | 15,003,916 |
| 2024-11-20 | 29.920 | 32.250 | 29.710 | 30.700 | 30.700 | 20,071,570 |
| 2024-11-19 | 30.000 | 30.200 | 27.780 | 29.920 | 29.920 | 15,480,138 |
| 2024-11-18 | 31.110 | 33.000 | 29.080 | 30.120 | 30.120 | 15,054,976 |
| 2024-11-15 | 31.500 | 33.380 | 30.050 | 30.580 | 30.580 | 18,274,656 |
| 2024-11-14 | 33.930 | 35.360 | 31.570 | 31.900 | 31.900 | 19,564,566 |
| 2024-11-13 | 33.900 | 35.540 | 31.200 | 34.200 | 34.200 | 31,419,903 |
| 2024-11-12 | 29.710 | 35.570 | 28.900 | 35.570 | 35.570 | 33,113,560 |
| 2024-11-11 | 25.010 | 29.640 | 25.010 | 29.640 | 29.640 | 13,335,740 |
| 2024-11-08 | 24.910 | 25.630 | 24.500 | 24.700 | 24.700 | 6,143,915 |
| 2024-11-07 | 23.250 | 24.990 | 23.250 | 24.630 | 24.630 | 6,568,518 |
| 2024-11-06 | 22.940 | 24.300 | 22.940 | 23.250 | 23.250 | 5,778,525 |
| 2024-11-05 | 21.960 | 22.850 | 21.880 | 22.800 | 22.800 | 3,627,834 |
| 2024-11-04 | 21.200 | 22.080 | 21.020 | 21.970 | 21.970 | 3,484,469 |
| 2024-11-01 | 22.090 | 22.380 | 21.090 | 21.260 | 21.260 | 4,814,957 |
| 2024-10-31 | 21.900 | 22.330 | 21.220 | 22.210 | 22.210 | 6,363,492 |
| 2024-10-30 | 23.180 | 23.480 | 22.410 | 22.700 | 22.700 | 4,425,935 |
| 2024-10-29 | 24.630 | 25.180 | 23.410 | 23.410 | 23.410 | 5,276,639 |
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.