EODData

MEMBERSHIP REGISTER LOG IN

SHE, 002230: Iflytek Co Ltd

22 Jul 2026
LAST:

40.83

CHANGE:
 0.87		OPEN:
41.36		HIGH:
41.44		ASK:
0.00		VOLUME:
41.81M
CHG(%):
2.09		PREV:
41.70		LOW:
40.68		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Jul 2641.3641.4440.6840.8341.81M
21 Jul 2640.6041.7040.4941.7046.13M
20 Jul 2640.6041.2340.3340.9739.79M
17 Jul 2641.6342.3040.0341.1253.25M
16 Jul 2641.0942.4540.8841.9945.28M
15 Jul 2641.8441.8440.4641.3538.74M
14 Jul 2641.9542.4740.2241.1844.84M
13 Jul 2643.1343.3541.6341.9048.3M
10 Jul 2641.9944.3041.5043.1979.76M
09 Jul 2640.7742.4840.5042.3765.7M

PROFILE

Name:Iflytek Co Ltd
About:iFLYTEK CO.,LTD provides intelligent application systems in China. The company offers voice and speech recognition and conversion, computer software design services, and computer programming services. Its products include smart recorder and translator; AINOTE, a voice transcription device; smart voice book and dictionary pen; microphone; Spark Trans, a multilingual simultaneous interpreting system; Deepting, an AI-powered transcription tool; and Smart Space products. The company also provides global Chinese learning platform and AI + marketing solutions. In addition, it offers wireless telephone and telephony services and wireless broadband communications for the transmission of voice and data; and consulting services in the field of telecommunication services, such as transmission of voice, data, and documents through telecommunications networks. The company was founded in 1999 and is headquartered in Hefei, China.
Sector:Technology
Address:No. 666, Wangjiang West Road, Hefei, China, 230088
Website:https://www.iflytek.com
ISIN:CNE100000B81

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:114.51 
Forward P/E:66.11 
PEG Ratio:66.11 
Price to Sales:3.67 
Price to Book:5.20 
Profit Margin:0.03 
Operating Margin:-0.04 
Return on Assets:0.00 
Return on Equity:0.05 
DivYield:0.00 
Div/Share:0.10 
Revenue:27.722B 
EBITDA:4.146B 
Shares:2.312B 
Market Cap:94.386B 

TECHNICAL INDICATORS

MA5:41.321.2%
MA10:41.662.0%
MA20:41.140.8%
MA50:43.947.6%
MA100:46.7314.4%
MA200:50.1222.8%
STO14:20.23
RSI14:48.83
WPR14:-72.84
MTM14:-0.68
ROC14:-0.02 
ATR:1.58 
Week High:42.454.0%
Week Low:40.032.0%
Month High:44.589.2%
Month Low:39.0722.8%
Year High:67.5065.3%
Year Low:39.074.5%
Volatility:29.76 

RECENT SPLITS

Date Ratio
14 May 20181-1
16 Apr 201515-10
16 Apr 201417-10
21 May 201215-10
03 Mar 201115-10
22 May 200915-10

RECENT DIVIDENDS

Date Amount
04 Jul 2025$0.10
05 Jul 2024$0.10
05 Jul 2023$0.10
13 Jun 2022$0.10
08 Jun 2021$0.20
18 Jun 2020$0.10
21 Oct 2019$0.10
14 May 2018$0.07
21 Apr 2017$0.07
19 Apr 2016$0.07