Shenzhen - Delayed Quote
CNY
Lingyi iTech (Guangdong) Company (002600.SZ)
11.25
+0.03
(+0.27%)
At close: October 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.20
11.77
11.18
11.25
11.25
94,781,810
Oct 29, 2026
11.60
11.66
11.20
11.22
11.22
77,649,738
Oct 28, 2026
11.45
11.94
11.38
11.69
11.69
107,974,277
Oct 27, 2026
11.53
11.88
11.35
11.35
11.35
89,026,800
Oct 26, 2026
11.51
11.68
11.40
11.59
11.59
107,977,359
Oct 23, 2026
10.63
11.66
10.60
11.55
11.55
140,420,055
Oct 22, 2026
11.01
11.10
10.81
10.90
10.90
72,152,318
Oct 21, 2026
10.99
11.07
10.80
10.85
10.85
78,434,646
Oct 20, 2026
10.29
11.46
10.22
11.15
11.15
170,526,906
Oct 19, 2026
9.90
10.63
9.87
10.47
10.47
86,914,419
Oct 16, 2026
10.00
10.10
9.81
10.01
10.01
69,773,142
Oct 15, 2026
10.18
10.38
9.86
9.86
9.86
94,218,054
Oct 14, 2026
10.73
10.87
10.58
10.58
10.58
44,221,383
Oct 13, 2026
10.70
10.96
10.48
10.77
10.77
62,410,922
Oct 12, 2026
11.05
11.20
10.82
10.88
10.88
51,175,243
Oct 9, 2026
11.30
11.37
10.70
11.15
11.15
93,317,090
Oct 8, 2026
11.85
11.93
11.41
11.42
11.42
59,841,117
Sep 30, 2026
12.04
12.09
11.88
11.88
11.88
44,719,619
Sep 29, 2026
11.90
12.06
11.86
11.98
11.98
48,600,690
Sep 28, 2026
12.16
12.25
11.80
12.01
12.01
72,584,079
Sep 24, 2026
12.28
12.42
12.22
12.23
12.23
44,499,933
Sep 23, 2026
12.55
12.59
12.35
12.37
12.37
69,573,100
Sep 22, 2026
12.59
12.74
12.59
12.65
12.65
83,123,326
Sep 21, 2026
12.52
12.63
12.48
12.54
12.54
70,247,522
Sep 18, 2026
12.59
12.65
12.45
12.58
12.58
76,840,235
Sep 17, 2026
12.43
12.64
12.43
12.47
12.47
71,579,459
Sep 16, 2026
12.51
12.65
12.28
12.51
12.51
97,244,297
Sep 15, 2026
13.08
13.10
12.55
12.61
12.61
140,228,378
Sep 14, 2026
13.12
13.46
12.98
13.18
13.18
157,467,465
Sep 11, 2026
12.60
13.28
12.52
13.10
13.10
198,927,153
Sep 10, 2026
12.33
13.67
12.14
12.84
12.84
199,995,236
Sep 9, 2026
12.43
12.49
12.30
12.44
12.44
61,784,803
Sep 8, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
12.60
12.63
12.38
12.43
12.43
75,240,050
Sep 7, 2026
12.68
12.76
12.58
12.65
12.63
69,805,304
Sep 4, 2026
13.05
13.08
12.53
12.63
12.61
109,312,063
Sep 3, 2026
12.78
13.00
12.58
12.90
12.88
129,956,528
Sep 2, 2026
12.60
12.80
12.59
12.69
12.67
122,598,752
Sep 1, 2026
12.79
12.80
12.50
12.52
12.50
82,855,677
Aug 31, 2026
12.23
12.79
12.21
12.79
12.77
111,027,452
Aug 28, 2026
12.50
12.88
12.47
12.47
12.45
110,306,188
Aug 27, 2026
12.28
12.53
12.22
12.50
12.48
91,733,588
Aug 26, 2026
12.23
12.45
12.17
12.25
12.23
65,325,917
Aug 25, 2026
11.91
12.25
11.73
12.17
12.15
66,380,455
Aug 24, 2026
12.21
12.53
11.98
12.08
12.06
74,100,760
Aug 21, 2026
12.02
12.29
11.88
12.24
12.22
68,861,754
Aug 20, 2026
12.41
12.46
12.17
12.20
12.18
74,212,631
Aug 19, 2026
12.85
13.03
12.25
12.31
12.29
138,821,686
Aug 18, 2026
12.98
13.09
12.71
12.94
12.92
112,563,148
Aug 17, 2026
12.65
12.98
12.61
12.98
12.96
127,405,123
Aug 14, 2026
12.55
12.75
12.48
12.69
12.67
85,069,586
Aug 13, 2026
12.51
12.77
12.51
12.55
12.53
112,506,658
Aug 12, 2026
12.61
12.61
12.46
12.51
12.49
88,838,836
Aug 11, 2026
12.53
12.76
12.41
12.68
12.66
113,822,864
Aug 10, 2026
12.80
12.84
12.46
12.63
12.61
85,528,280
Aug 7, 2026
12.76
12.81
12.46
12.72
12.70
106,517,798
Aug 6, 2026
12.81
12.92
12.62
12.74
12.72
108,970,883
Aug 5, 2026
12.66
13.06
12.59
12.97
12.95
135,315,457
Aug 4, 2026
12.47
12.72
12.42
12.66
12.64
94,619,413
Aug 3, 2026
12.27
12.57
12.20
12.46
12.44
77,095,833
Jul 31, 2026
12.64
12.74
12.36
12.40
12.38
126,137,071
Jul 30, 2026
12.10
12.40
12.08
12.21
12.19
121,673,544
Jul 29, 2026
12.04
12.30
11.80
12.23
12.21
102,398,948
Jul 28, 2026
12.17
12.42
11.98
12.03
12.01
101,890,723
Jul 27, 2026
11.98
12.40
11.85
12.40
12.38
108,108,276
Jul 24, 2026
12.00
12.28
11.77
12.09
12.07
88,580,769
Jul 23, 2026
12.11
12.25
12.03
12.20
12.18
79,428,927
Jul 22, 2026
12.10
12.47
12.05
12.13
12.11
128,879,685
Jul 21, 2026
11.57
12.44
11.02
12.35
12.33
189,979,612
Jul 20, 2026
11.69
11.83
11.11
11.55
11.53
145,460,016
Jul 17, 2026
12.48
12.57
11.39
11.41
11.39
190,968,047
Jul 16, 2026
12.52
13.18
12.43
12.61
12.59
158,461,339
Jul 15, 2026
13.20
13.28
12.60
12.71
12.69
154,075,188
Jul 14, 2026
13.35
13.36
12.28
12.97
12.95
295,017,763
Jul 13, 2026
14.99
15.16
13.64
13.64
13.62
286,639,183
Jul 10, 2026
15.54
16.15
15.16
15.16
15.14
234,048,388
Jul 9, 2026
15.15
15.61
14.56
15.60
15.58
214,025,143
Jul 8, 2026
16.00
16.08
14.86
15.06
15.04
232,255,976
Jul 7, 2026
16.22
17.09
15.70
15.93
15.90
264,732,305
Jul 6, 2026
17.85
18.15
16.22
16.23
16.20
458,180,538
Jul 3, 2026
17.54
18.46
17.12
18.02
17.99
463,536,885
Jul 2, 2026
17.19
18.17
16.80
17.18
17.15
316,617,389
Jul 1, 2026
17.34
18.54
17.34
17.80
17.77
416,136,251
Jun 30, 2026
15.76
17.34
15.70
17.34
17.31
303,154,025
Jun 29, 2026
16.86
17.30
15.14
15.76
15.74
368,699,247
Jun 26, 2026
17.69
17.85
16.36
16.41
16.38
389,082,666
Jun 25, 2026
18.15
18.28
17.51
17.88
17.85
444,447,579
Jun 24, 2026
15.92
17.66
15.69
17.66
17.63
431,598,771
Jun 23, 2026
17.30
17.50
15.95
16.05
16.02
272,931,054
Jun 22, 2026
16.88
17.10
16.28
16.68
16.65
256,706,366
Jun 18, 2026
15.80
17.24
15.76
16.82
16.79
363,775,122
Jun 17, 2026
15.50
16.33
15.40
15.85
15.82
216,678,058
Jun 16, 2026
15.00
15.95
14.86
15.69
15.67
225,066,941
Jun 15, 2026
14.15
15.06
14.10
15.04
15.02
202,548,227
Jun 12, 2026
13.91
14.43
13.90
14.01
13.99
233,421,063
Jun 11, 2026
13.90
14.01
13.40
13.63
13.61
147,401,354
Jun 10, 2026
14.70
14.72
13.76
13.90
13.88
215,778,233
Jun 9, 2026
14.62
14.90
14.23
14.86
14.84
186,444,711
Jun 8, 2026
14.50
15.01
14.22
14.34
14.32
190,697,319
Jun 5, 2026
14.86
15.55
14.17
15.08
15.06
273,823,397
Jun 4, 2026
14.63
15.13
14.45
14.99
14.97
150,932,706
Jun 3, 2026
14.70
15.40
14.63
14.86
14.84
218,392,796
Jun 2, 2026
14.91
14.97
14.42
14.67
14.65
148,528,614
Jun 1, 2026
14.59
15.43
14.59
14.97
14.95
262,225,464
May 29, 2026
15.96
16.13
14.36
14.55
14.53
354,782,907
May 28, 2026
15.82
16.13
15.35
15.95
15.92
276,984,853
May 27, 2026
15.75
16.10
15.30
15.52
15.50
213,061,732
May 26, 2026
16.09
16.45
15.50
15.82
15.79
230,282,933
May 25, 2026
16.43
16.44
15.62
16.09
16.06
256,750,550
May 22, 2026
15.70
16.47
15.21
16.31
16.28
310,198,620
May 21, 2026
16.43
16.72
15.44
15.52
15.50
373,351,539
May 20, 2026
16.50
16.74
15.80
16.23
16.20
356,599,830
May 19, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
17.46
17.63
16.51
16.91
16.88
314,134,692
May 18, 2026
17.26
17.43
16.43
17.07
17.02
399,289,559
May 15, 2026
16.40
17.88
16.33
16.94
16.89
585,417,901
May 14, 2026
15.94
16.89
15.50
16.40
16.35
603,586,623
May 13, 2026
14.84
15.38
14.73
15.37
15.33
172,647,530
May 12, 2026
15.16
15.16
14.82
14.96
14.92
132,209,098
May 11, 2026
15.10
15.35
14.91
15.24
15.20
206,942,874
May 8, 2026
14.38
15.20
14.33
15.09
15.05
240,048,793
May 7, 2026
14.21
14.59
14.10
14.53
14.49
143,341,609
May 6, 2026
14.07
14.29
14.07
14.12
14.08
109,402,497
Apr 30, 2026
14.00
14.16
13.82
14.06
14.02
103,069,617
Apr 29, 2026
13.87
14.14
13.75
14.03
13.99
74,460,108
Apr 28, 2026
14.30
14.30
13.90
13.96
13.92
93,890,260
Apr 27, 2026
14.17
14.47
14.04
14.44
14.40
109,098,151
Apr 24, 2026
14.41
14.44
14.08
14.16
14.12
100,262,948
Apr 23, 2026
15.00
15.03
14.45
14.55
14.51
154,882,284
Apr 22, 2026
14.25
15.08
14.21
14.95
14.91
210,753,679
Apr 21, 2026
14.50
14.50
14.16
14.34
14.30
139,849,117
Apr 20, 2026
14.29
14.85
14.03
14.64
14.60
243,969,732
Apr 17, 2026
13.70
13.89
13.66
13.79
13.75
77,301,610
Apr 16, 2026
13.72
13.80
13.46
13.74
13.70
78,473,944
Apr 15, 2026
13.94
14.02
13.53
13.58
13.54
87,764,800
Apr 14, 2026
13.85
14.05
13.75
13.88
13.84
96,897,830
Apr 13, 2026
13.55
13.95
13.50
13.75
13.71
104,061,350
Apr 10, 2026
13.43
13.74
13.43
13.61
13.57
103,544,555
Apr 9, 2026
13.15
13.43
13.08
13.29
13.25
84,545,044
Apr 8, 2026
12.94
13.34
12.92
13.33
13.29
117,976,617
Apr 7, 2026
12.55
12.68
12.51
12.62
12.59
61,203,915
Apr 3, 2026
12.55
12.65
12.29
12.38
12.35
47,437,646
Apr 2, 2026
12.85
12.93
12.44
12.54
12.51
74,147,673
Apr 1, 2026
13.09
13.13
12.87
12.96
12.92
58,438,609
Mar 31, 2026
12.93
13.14
12.81
12.83
12.79
61,684,332
Mar 30, 2026
13.00
13.07
12.71
12.94
12.90
72,831,726
Mar 27, 2026
12.95
13.29
12.91
13.17
13.13
47,897,724
Mar 26, 2026
13.24
13.40
13.11
13.16
13.12
65,030,407
Mar 25, 2026
12.91
13.45
12.91
13.26
13.22
93,850,278
Mar 24, 2026
12.85
12.92
12.45
12.88
12.84
84,644,888
Mar 23, 2026
13.10
13.18
12.57
12.65
12.62
130,038,803
Mar 20, 2026
13.89
13.98
13.39
13.40
13.36
72,753,392
Mar 19, 2026
14.00
14.06
13.81
13.85
13.81
67,742,059
Mar 18, 2026
14.20
14.30
14.10
14.25
14.21
51,030,812
Mar 17, 2026
14.64
14.68
14.08
14.13
14.09
71,861,745
Mar 16, 2026
14.30
14.56
14.01
14.40
14.36
79,862,223
Mar 13, 2026
14.45
14.59
14.31
14.36
14.32
64,048,104
Mar 12, 2026
14.83
15.01
14.52
14.60
14.56
112,729,850
Mar 11, 2026
14.75
15.46
14.71
15.00
14.96
186,570,967
Mar 10, 2026
14.30
14.70
14.30
14.62
14.58
100,050,395
Mar 9, 2026
14.24
14.24
13.88
14.16
14.12
99,426,005
Mar 6, 2026
14.31
14.74
14.28
14.48
14.44
74,344,830
Mar 5, 2026
14.37
14.49
14.24
14.34
14.30
75,107,752
Mar 4, 2026
13.91
14.35
13.91
14.08
14.04
76,310,298
Mar 3, 2026
15.05
15.13
14.20
14.20
14.16
144,744,301
Mar 2, 2026
14.90
15.15
14.85
15.04
15.00
123,615,451
Feb 27, 2026
15.39
15.45
15.25
15.38
15.34
82,864,360
Feb 26, 2026
15.43
15.63
15.30
15.53
15.49
106,850,023
Feb 25, 2026
15.47
15.49
15.26
15.39
15.35
90,548,140
Feb 24, 2026
15.68
15.76
15.37
15.42
15.38
100,065,817
Feb 13, 2026
15.20
15.56
15.15
15.39
15.35
106,704,075
Feb 12, 2026
15.10
15.36
15.04
15.32
15.28
84,400,049
Feb 11, 2026
15.29
15.34
15.08
15.10
15.06
75,031,117
Feb 10, 2026
15.13
15.40
15.12
15.30
15.26
137,475,747
Feb 9, 2026
14.90
15.00
14.78
14.98
14.94
101,096,164
Feb 6, 2026
14.55
14.93
14.44
14.72
14.68
63,083,681
Feb 5, 2026
14.90
15.03
14.73
14.75
14.71
63,426,663
Feb 4, 2026
14.92
15.05
14.80
15.05
15.01
82,154,104
Feb 3, 2026
14.61
15.00
14.46
14.95
14.91
115,744,202
Feb 2, 2026
14.66
14.87
14.43
14.45
14.41
90,296,934
Jan 30, 2026
14.79
14.85
14.36
14.64
14.60
129,417,311
Jan 29, 2026
15.28
15.28
14.88
14.89
14.85
136,609,628
Jan 28, 2026
15.40
15.60
14.94
15.38
15.34
170,883,673
Jan 27, 2026
15.34
15.46
14.73
15.33
15.29
146,227,029
Jan 26, 2026
15.82
16.05
15.40
15.42
15.38
158,836,877
Jan 23, 2026
15.52
15.97
15.42
15.89
15.85
198,894,813
Jan 22, 2026
15.58
15.68
15.40
15.52
15.48
111,172,502
Jan 21, 2026
15.25
15.57
15.23
15.40
15.36
116,212,339
Jan 20, 2026
15.80
15.88
15.25
15.42
15.38
200,229,419
Jan 19, 2026
16.08
16.08
15.55
15.85
15.81
246,038,176
Jan 16, 2026
16.29
16.67
16.18
16.51
16.46
223,908,269
Jan 15, 2026
16.10
16.42
16.01
16.14
16.10
194,134,929
Jan 14, 2026
16.81
17.20
16.16
16.33
16.29
426,186,227
Jan 13, 2026
18.70
18.83
16.82
16.90
16.85
600,257,199
Jan 12, 2026
16.70
18.33
16.47
18.33
18.28
523,476,792
Jan 9, 2026
16.31
16.90
16.05
16.66
16.61
381,031,999
Jan 8, 2026
16.17
16.79
15.96
16.43
16.38
399,829,820
Jan 7, 2026
16.23
16.70
15.86
16.17
16.13
437,951,586
Jan 6, 2026
16.09
16.37
15.70
16.00
15.96
311,805,701
Jan 5, 2026
15.59
16.14
15.59
15.93
15.89
290,102,496
Dec 31, 2025
15.90
15.90
15.41
15.54
15.50
216,787,331
Dec 30, 2025
15.33
15.95
15.11
15.83
15.79
325,068,511
Dec 29, 2025
15.48
15.92
15.48
15.56
15.52
245,397,905
Dec 26, 2025
15.80
15.84
15.21
15.40
15.36
221,466,086
Dec 25, 2025
15.95
16.04
15.64
15.84
15.80
230,935,365
Dec 24, 2025
15.88
16.23
15.71
16.00
15.96
379,211,880
Dec 23, 2025
15.95
15.95
15.06
15.52
15.48
428,595,294
Dec 22, 2025
15.33
16.12
15.28
15.95
15.91
286,016,787
Dec 19, 2025
15.14
15.40
14.96
15.34
15.30
172,223,046
Dec 18, 2025
15.55
15.57
14.93
14.94
14.90
214,505,258
Dec 17, 2025
15.16
15.79
15.12
15.72
15.68
229,329,571
Dec 16, 2025
15.03
15.27
14.74
15.00
14.96
149,291,092
Dec 15, 2025
15.43
15.67
15.15
15.19
15.15
170,949,239
Dec 12, 2025
15.20
16.00
15.10
15.70
15.66
302,404,613
Dec 11, 2025
15.30
15.75
15.14
15.36
15.32
279,969,412
Dec 10, 2025
15.24
15.30
14.82
15.18
15.14
158,630,562
Dec 9, 2025
15.02
15.68
14.93
15.33
15.29
273,578,545
Dec 8, 2025
14.79
15.15
14.71
15.08
15.04
230,293,936
Dec 5, 2025
14.65
14.96
14.42
14.81
14.77
169,593,364
Dec 4, 2025
15.09
15.18
14.67
14.74
14.70
142,705,727
Dec 3, 2025
14.87
15.12
14.60
14.72
14.68
194,438,677
Dec 2, 2025
14.49
15.14
14.30
14.96
14.92
298,243,498
Dec 1, 2025
13.93
14.80
13.86
14.48
14.44
229,823,596
Nov 28, 2025
13.60
13.94
13.50
13.90
13.86
125,843,646
Nov 27, 2025
13.58
14.09
13.55
13.66
13.62
174,946,920
Nov 26, 2025
13.35
13.71
13.26
13.52
13.48
123,631,966
Nov 25, 2025
13.16
13.59
13.15
13.41
13.37
124,803,566
Nov 24, 2025
13.05
13.17
12.74
13.05
13.01
109,994,421
Nov 21, 2025
13.09
13.35
12.97
13.00
12.96
111,190,205
Nov 20, 2025
13.58
13.68
13.29
13.29
13.25
75,283,239
Nov 19, 2025
13.37
13.59
13.35
13.43
13.39
84,377,225
Nov 18, 2025
13.44
13.58
13.30
13.38
13.34
86,303,318
Nov 17, 2025
13.40
13.63
13.35
13.49
13.45
104,980,241
Nov 14, 2025
13.81
13.82
13.55
13.55
13.51
142,028,431
Nov 13, 2025
13.95
14.09
13.79
13.99
13.95
104,979,350
Nov 12, 2025
13.92
14.12
13.75
14.05
14.01
118,617,976
Nov 11, 2025
14.52
14.54
13.88
14.00
13.96
183,866,766
Nov 10, 2025
14.79
14.87
14.34
14.44
14.40
137,819,226
Nov 7, 2025
14.82
14.98
14.60
14.78
14.74
118,609,292
Nov 6, 2025
14.62
15.06
14.54
14.98
14.94
170,854,940
Nov 5, 2025
14.47
14.75
14.30
14.62
14.58
161,559,891
Nov 4, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
15.22
15.24
14.71
14.84
14.80
154,636,717
Nov 3, 2025
15.45
15.46
14.88
15.21
15.15
197,683,650
Oct 31, 2025
16.14
16.22
15.55
15.63
15.57
204,314,473
Oct 30, 2025
16.49
16.77
15.91
15.93
15.87
288,646,860
