Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.930	6.000	5.720	5.900	5.900	8,381,700
2026-10-16	6.200	6.200	5.970	6.030	6.030	5,648,900
2026-10-15	6.050	6.190	5.990	6.100	6.100	6,442,675
2026-10-14	6.440	6.450	6.130	6.160	6.160	6,380,032
2026-10-13	6.180	6.490	6.050	6.440	6.440	7,299,200
2026-10-12	6.420	6.420	6.180	6.230	6.230	5,722,489
2026-10-09	6.370	6.390	6.110	6.360	6.360	6,514,670
2026-10-08	6.370	6.440	6.300	6.370	6.370	4,546,000
2026-09-30	6.440	6.480	6.340	6.360	6.360	4,515,000
2026-09-29	6.400	6.490	6.290	6.440	6.440	5,097,500
2026-09-28	6.420	6.470	6.270	6.320	6.320	4,641,189
2026-09-24	6.430	6.480	6.380	6.420	6.420	4,592,100
2026-09-23	6.470	6.480	6.370	6.430	6.430	4,206,200
2026-09-22	6.450	6.520	6.400	6.470	6.470	3,540,500
2026-09-21	6.310	6.470	6.310	6.450	6.450	5,045,800
2026-09-18	6.330	6.450	6.280	6.340	6.340	6,363,600
2026-09-17	6.260	6.310	6.120	6.300	6.300	9,386,300
2026-09-16	6.260	6.330	6.160	6.270	6.270	8,631,700
2026-09-15	6.400	6.460	6.210	6.220	6.220	8,043,500
2026-09-14	6.440	6.480	6.340	6.460	6.460	8,157,833
2026-09-11	6.620	6.650	6.370	6.410	6.410	7,947,100
2026-09-10	6.700	6.710	6.610	6.650	6.650	3,531,500
2026-09-09	6.710	6.750	6.650	6.720	6.720	7,619,276
2026-09-08	6.780	6.790	6.690	6.710	6.710	6,528,200
2026-09-07	6.700	6.780	6.590	6.730	6.730	11,263,700
2026-09-04	6.780	6.810	6.620	6.710	6.710	8,903,600
2026-09-03	6.750	6.850	6.650	6.760	6.760	11,567,900
2026-09-02	6.710	6.790	6.660	6.750	6.750	5,190,400
2026-09-01	6.710	6.800	6.670	6.790	6.790	6,049,346
2026-08-31	6.520	6.800	6.500	6.730	6.730	10,437,834
2026-08-28	6.560	6.650	6.490	6.580	6.580	10,564,742
2026-08-27	6.680	6.740	6.530	6.560	6.560	13,943,288
2026-08-26	6.750	6.780	6.610	6.680	6.680	10,970,845
2026-08-25	6.510	6.760	6.460	6.730	6.730	17,948,312
2026-08-24	6.600	6.660	6.450	6.560	6.560	14,138,299
2026-08-21	6.390	6.620	6.340	6.550	6.550	17,895,832
2026-08-20	6.350	6.540	6.260	6.440	6.440	13,135,787
2026-08-19	6.330	6.410	6.210	6.290	6.290	11,066,600
2026-08-18	6.210	6.410	6.160	6.340	6.340	14,948,600
2026-08-17	6.120	6.250	6.080	6.210	6.210	13,090,300
2026-08-14	6.140	6.220	6.030	6.110	6.110	14,726,054
2026-08-13	6.180	6.280	6.070	6.190	6.190	10,864,552
2026-08-12	6.000	6.210	5.970	6.150	6.150	15,385,300
2026-08-11	5.960	6.080	5.890	6.000	6.000	16,094,405
2026-08-10	5.820	5.990	5.770	5.970	5.970	13,058,000
2026-08-07	5.720	5.850	5.640	5.800	5.800	18,027,564
2026-08-06	5.670	5.750	5.540	5.720	5.720	16,226,650
2026-08-05	5.680	5.760	5.580	5.690	5.690	13,685,149
2026-08-04	5.580	5.700	5.500	5.680	5.680	8,572,107
2026-08-03	5.370	5.580	5.330	5.580	5.580	8,605,700
2026-07-31	5.330	5.490	5.280	5.370	5.370	13,310,302
2026-07-30	5.310	5.430	5.260	5.260	5.260	13,449,000
2026-07-29	5.160	5.320	5.110	5.300	5.300	7,003,300
2026-07-28	5.090	5.210	5.060	5.130	5.130	5,802,300
2026-07-27	4.990	5.180	4.950	5.090	5.090	6,694,455
2026-07-24	4.990	5.070	4.840	5.010	5.010	9,069,700
2026-07-23	4.930	5.050	4.910	5.020	5.020	12,178,100
2026-07-22	5.050	5.090	4.910	4.930	4.930	9,032,700
2026-07-21	5.310	5.320	4.910	5.070	5.070	14,864,400
2026-07-20	5.730	5.800	5.250	5.350	5.350	13,579,131

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.0099 CNY
2023-06-02	0.0100 CNY
2022-07-15	0.0100 CNY
2021-07-16	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.