Guangdong Lyric Robot Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	44.010	45.710	41.030	41.350	41.350	14,262,187
2026-10-20	42.220	44.770	41.510	44.750	44.750	12,620,813
2026-10-19	41.750	44.900	41.000	42.220	42.220	11,795,352
2026-10-16	42.000	44.370	40.180	42.990	42.990	14,289,040
2026-10-15	38.010	42.670	38.010	41.380	41.380	13,232,349
2026-10-14	41.000	42.500	39.610	39.970	39.970	10,625,331
2026-10-13	41.680	43.260	39.480	41.050	41.050	14,723,482
2026-10-12	42.080	46.280	42.080	43.900	43.900	15,367,658
2026-10-09	44.090	47.330	42.290	42.330	42.330	19,186,941
2026-10-08	41.050	47.760	40.610	44.990	44.990	16,860,677
2026-09-30	41.020	43.200	39.690	42.190	42.190	15,356,771
2026-09-29	38.480	43.000	38.460	41.540	41.540	15,554,674
2026-09-28	38.000	38.660	36.280	37.000	37.000	6,341,271
2026-09-24	38.110	39.220	37.730	37.750	37.750	6,258,957
2026-09-23	36.490	38.880	36.090	38.430	38.430	8,920,431
2026-09-22	36.900	37.000	36.000	36.050	36.050	4,000,771
2026-09-21	35.700	37.420	35.700	36.540	36.540	5,943,274
2026-09-18	36.150	36.230	35.590	35.800	35.800	5,685,129
2026-09-17	35.390	36.290	34.660	35.570	35.570	8,233,535
2026-09-16	34.770	35.950	33.120	35.330	35.330	10,537,454
2026-09-15	31.500	34.370	31.500	33.380	33.380	7,224,347
2026-09-14	30.850	31.720	30.410	31.460	31.460	2,696,417
2026-09-11	32.100	32.100	30.370	30.910	30.910	2,904,078
2026-09-10	32.200	32.200	31.630	31.830	31.830	1,986,436
2026-09-09	32.090	33.330	32.090	32.480	32.480	2,956,399
2026-09-08	32.720	33.020	32.180	32.260	32.260	2,660,374
2026-09-07	32.680	33.150	32.480	32.640	32.640	3,315,659
2026-09-04	33.670	34.200	32.460	32.670	32.670	3,460,678
2026-09-03	33.150	33.810	33.060	33.330	33.330	2,385,001
2026-09-02	33.750	33.750	32.960	33.340	33.340	2,306,282
2026-09-01	34.850	35.100	33.620	34.030	34.030	3,332,896
2026-08-31	34.660	35.300	34.100	34.850	34.850	3,019,713
2026-08-28	35.010	36.150	34.930	34.960	34.960	3,386,741
2026-08-27	35.100	35.360	34.260	35.340	35.340	3,906,652
2026-08-26	34.920	36.280	34.920	35.420	35.420	3,978,224
2026-08-25	35.180	35.340	34.000	35.080	35.080	3,513,847
2026-08-24	35.880	36.780	35.110	35.550	35.550	5,649,980
2026-08-21	34.100	35.580	34.050	35.100	35.100	3,270,544
2026-08-20	34.530	35.180	34.010	34.670	34.670	3,187,956
2026-08-19	35.500	35.980	34.030	34.070	34.070	4,827,454
2026-08-18	37.000	37.010	35.610	36.100	36.100	5,062,889
2026-08-17	36.270	36.760	35.700	36.600	36.600	5,308,989
2026-08-14	36.490	37.290	35.710	36.470	36.470	3,793,644
2026-08-13	37.600	37.990	36.450	36.450	36.450	3,484,090
2026-08-12	36.910	37.880	36.760	37.540	37.540	3,288,030
2026-08-11	36.660	37.240	36.290	36.910	36.910	2,846,607
2026-08-10	36.890	37.500	36.460	36.930	36.930	3,630,419
2026-08-07	36.280	36.850	35.530	36.820	36.820	4,690,642
2026-08-06	36.130	36.910	35.760	36.280	36.280	3,616,462
2026-08-05	35.060	36.710	35.060	36.550	36.550	3,913,564
2026-08-04	34.600	35.480	34.260	35.450	35.450	2,910,374
2026-08-03	34.000	34.770	33.580	34.600	34.600	2,918,882
2026-07-31	33.980	34.880	33.520	34.210	34.210	3,916,856
2026-07-30	34.200	34.480	32.960	33.250	33.250	3,414,254
2026-07-29	33.320	34.470	32.730	34.090	34.090	4,465,019
2026-07-28	33.810	35.170	33.660	33.880	33.880	2,937,375
2026-07-27	32.140	34.210	32.140	34.210	34.210	3,430,366
2026-07-24	33.600	34.500	32.620	32.620	32.620	3,506,841
2026-07-23	32.730	34.800	32.200	34.330	34.330	4,916,106
2026-07-22	33.440	33.880	32.180	32.400	32.400	4,022,926

Page 1 of 1 · 60 trading days

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.