Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	24.980	24.990	24.090	24.600	24.600	4,918,125
2024-10-25	22.820	24.630	22.820	24.100	24.100	6,276,484
2024-10-24	23.460	23.550	22.780	22.820	22.820	3,742,383
2024-10-23	22.730	24.040	22.420	23.680	23.680	5,826,159
2024-10-22	22.510	22.950	22.220	22.730	22.730	4,081,702
2024-10-21	22.290	23.260	22.040	22.610	22.610	5,924,609
2024-10-18	20.790	22.560	20.710	21.900	21.900	4,098,669
2024-10-17	21.100	21.350	20.770	20.790	20.790	2,382,620
2024-10-16	20.990	21.290	20.730	20.920	20.920	2,482,669
2024-10-15	21.670	22.220	21.300	21.300	21.300	2,800,754
2024-10-14	21.510	21.870	20.910	21.800	21.800	3,739,250
2024-10-11	22.800	22.820	20.850	21.230	21.230	5,419,459
2024-10-10	23.600	24.300	22.910	22.960	22.960	4,135,372
2024-10-09	26.130	26.190	23.210	23.400	23.400	8,727,603
2024-10-08	28.400	28.880	25.000	27.380	27.380	11,529,192
2024-09-30	22.080	24.600	21.360	24.180	24.180	7,184,315
2024-09-27	19.420	21.000	19.370	20.900	20.900	2,967,160
2024-09-26	18.630	19.100	18.400	19.100	19.100	2,579,115
2024-09-25	18.200	19.100	18.180	18.550	18.550	3,034,453
2024-09-24	17.380	18.080	17.290	18.000	18.000	2,277,784
2024-09-23	17.310	17.650	17.150	17.270	17.270	918,142
2024-09-20	17.830	17.920	17.250	17.370	17.370	1,133,342
2024-09-19	17.470	18.070	17.280	17.690	17.690	1,423,935
2024-09-18	18.180	18.180	17.150	17.410	17.410	1,211,720
2024-09-13	18.620	18.660	17.800	17.820	17.820	1,454,793
2024-09-12	19.050	19.200	18.620	18.620	18.620	1,389,869
2024-09-11	18.510	19.200	18.510	19.060	19.060	1,866,605
2024-09-10	18.470	18.650	18.110	18.590	18.590	1,527,284
2024-09-09	18.270	18.720	18.160	18.470	18.470	1,362,129
2024-09-06	18.980	19.020	18.320	18.500	18.500	2,178,129
2024-09-05	19.320	19.630	18.970	19.090	19.090	2,694,661
2024-09-04	19.000	20.110	18.960	19.630	19.630	3,378,008
2024-09-03	18.580	19.500	18.390	19.200	19.200	2,232,249
2024-09-02	19.190	19.240	18.630	18.650	18.650	1,891,511
2024-08-30	18.690	19.550	18.590	19.130	19.130	2,848,827
2024-08-29	18.300	18.930	17.930	18.670	18.670	2,976,600
2024-08-28	18.210	18.490	17.880	18.120	18.120	2,282,732
2024-08-27	18.640	18.990	18.320	18.490	18.490	2,516,906
2024-08-26	17.870	20.160	17.870	18.800	18.800	4,728,983
2024-08-23	18.500	18.530	17.430	17.500	17.500	3,194,136
2024-08-22	17.520	19.700	17.390	18.810	18.810	4,963,339
2024-08-21	16.960	17.930	16.860	17.390	17.390	1,768,053
2024-08-20	17.260	17.540	16.850	16.960	16.960	876,783
2024-08-19	17.280	17.550	16.870	17.330	17.330	974,748
2024-08-16	17.620	17.680	17.120	17.120	17.120	954,700
2024-08-15	17.330	17.770	17.100	17.450	17.450	1,273,532
2024-08-14	17.690	17.890	17.270	17.300	17.300	890,003
2024-08-13	17.770	17.800	17.260	17.650	17.650	1,227,981
2024-08-12	17.960	18.180	17.520	17.600	17.600	949,435
2024-08-09	18.470	18.570	17.930	17.930	17.930	1,085,887
2024-08-08	18.570	18.630	18.060	18.350	18.350	1,110,514
2024-08-07	18.650	18.870	18.330	18.630	18.630	950,334
2024-08-06	18.530	18.950	18.380	18.630	18.630	1,401,095
2024-08-05	18.750	19.260	18.050	18.050	18.050	2,032,863
2024-08-02	18.990	19.400	18.780	18.850	18.850	1,248,142
2024-08-01	19.150	19.300	19.010	19.100	19.100	1,262,755
2024-07-31	18.320	19.130	17.860	19.110	19.110	1,592,876
2024-07-30	17.920	18.290	17.850	18.130	18.130	755,627
2024-07-29	18.660	18.680	17.840	18.110	18.110	958,297
2024-07-26	18.350	18.720	18.180	18.400	18.400	1,007,271

← NewerPage 9 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.