Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.010 | 4.020 | 3.920 | 3.930 | 3.930 | 3,760,790 |
| 2024-07-23 | 4.050 | 4.120 | 4.000 | 4.010 | 4.010 | 4,293,790 |
| 2024-07-22 | 4.000 | 4.060 | 3.950 | 4.040 | 4.040 | 3,333,800 |
| 2024-07-19 | 3.970 | 4.030 | 3.910 | 3.980 | 3.980 | 3,243,200 |
| 2024-07-18 | 4.030 | 4.040 | 3.880 | 3.970 | 3.970 | 5,693,100 |
| 2024-07-17 | 4.140 | 4.150 | 4.030 | 4.040 | 4.040 | 4,756,100 |
| 2024-07-16 | 4.130 | 4.160 | 4.070 | 4.110 | 4.110 | 3,492,500 |
| 2024-07-15 | 4.240 | 4.240 | 4.110 | 4.150 | 4.150 | 4,278,800 |
| 2024-07-12 | 4.270 | 4.320 | 4.230 | 4.250 | 4.250 | 4,397,100 |
| 2024-07-11 | 4.090 | 4.250 | 4.090 | 4.240 | 4.240 | 7,761,400 |
| 2024-07-10 | 4.160 | 4.160 | 4.010 | 4.030 | 4.030 | 6,351,700 |
| 2024-07-09 | 4.100 | 4.180 | 3.980 | 4.180 | 4.170 | 5,256,900 |
| 2024-07-08 | 4.280 | 4.330 | 4.070 | 4.090 | 4.080 | 4,864,400 |
| 2024-07-05 | 4.160 | 4.260 | 4.090 | 4.250 | 4.240 | 4,059,800 |
| 2024-07-04 | 4.350 | 4.370 | 4.140 | 4.160 | 4.150 | 4,425,690 |
| 2024-07-03 | 4.440 | 4.440 | 4.330 | 4.360 | 4.350 | 3,399,998 |
| 2024-07-02 | 4.280 | 4.440 | 4.260 | 4.390 | 4.380 | 6,414,300 |
| 2024-07-01 | 4.240 | 4.290 | 4.130 | 4.280 | 4.270 | 5,041,800 |
| 2024-06-28 | 4.260 | 4.340 | 4.190 | 4.230 | 4.220 | 4,374,800 |
| 2024-06-27 | 4.280 | 4.360 | 4.210 | 4.240 | 4.230 | 6,549,700 |
| 2024-06-26 | 4.130 | 4.290 | 4.070 | 4.280 | 4.270 | 5,781,100 |
| 2024-06-25 | 4.080 | 4.180 | 4.070 | 4.130 | 4.120 | 5,367,612 |
| 2024-06-24 | 4.240 | 4.280 | 4.020 | 4.070 | 4.060 | 6,775,366 |
| 2024-06-21 | 4.310 | 4.330 | 4.200 | 4.260 | 4.250 | 4,446,366 |
| 2024-06-20 | 4.450 | 4.450 | 4.280 | 4.300 | 4.290 | 4,811,000 |
| 2024-06-19 | 4.390 | 4.470 | 4.330 | 4.440 | 4.430 | 5,662,100 |
| 2024-06-18 | 4.270 | 4.390 | 4.220 | 4.360 | 4.350 | 4,966,900 |
| 2024-06-17 | 4.330 | 4.380 | 4.240 | 4.260 | 4.250 | 4,362,100 |
| 2024-06-14 | 4.360 | 4.390 | 4.280 | 4.350 | 4.340 | 3,639,666 |
| 2024-06-13 | 4.400 | 4.460 | 4.300 | 4.350 | 4.340 | 4,642,977 |
| 2024-06-12 | 4.260 | 4.430 | 4.230 | 4.400 | 4.390 | 5,432,100 |
| 2024-06-11 | 4.330 | 4.370 | 4.160 | 4.270 | 4.260 | 5,979,166 |
| 2024-06-07 | 4.180 | 4.370 | 4.150 | 4.330 | 4.320 | 7,485,866 |
| 2024-06-06 | 4.390 | 4.430 | 4.020 | 4.110 | 4.100 | 7,319,100 |
| 2024-06-05 | 4.490 | 4.490 | 4.360 | 4.370 | 4.360 | 5,019,100 |
| 2024-06-04 | 4.650 | 4.650 | 4.460 | 4.510 | 4.499 | 6,671,300 |
| 2024-06-03 | 4.900 | 4.920 | 4.590 | 4.650 | 4.639 | 7,500,520 |
| 2024-05-31 | 4.790 | 4.940 | 4.760 | 4.900 | 4.888 | 4,730,300 |
| 2024-05-30 | 4.830 | 4.880 | 4.700 | 4.740 | 4.729 | 3,246,300 |
| 2024-05-29 | 4.850 | 4.950 | 4.810 | 4.880 | 4.869 | 2,833,800 |
| 2024-05-28 | 4.990 | 4.990 | 4.810 | 4.840 | 4.829 | 3,697,700 |
| 2024-05-27 | 4.950 | 4.980 | 4.840 | 4.970 | 4.958 | 4,472,900 |
| 2024-05-24 | 4.980 | 5.010 | 4.890 | 4.900 | 4.888 | 3,349,709 |
| 2024-05-23 | 5.090 | 5.090 | 4.930 | 4.960 | 4.948 | 4,716,700 |
| 2024-05-22 | 5.100 | 5.160 | 5.060 | 5.130 | 5.118 | 3,392,700 |
| 2024-05-21 | 5.160 | 5.200 | 5.070 | 5.090 | 5.078 | 4,101,900 |
| 2024-05-20 | 5.180 | 5.230 | 5.150 | 5.170 | 5.158 | 4,564,700 |
| 2024-05-17 | 5.150 | 5.190 | 5.110 | 5.190 | 5.178 | 3,817,600 |
| 2024-05-16 | 5.100 | 5.220 | 5.080 | 5.150 | 5.138 | 5,420,400 |
| 2024-05-15 | 5.080 | 5.170 | 5.040 | 5.060 | 5.048 | 4,097,300 |
| 2024-05-14 | 5.000 | 5.140 | 4.990 | 5.100 | 5.088 | 5,434,922 |
| 2024-05-13 | 5.010 | 5.050 | 4.910 | 4.920 | 4.908 | 6,906,100 |
| 2024-05-10 | 5.200 | 5.250 | 5.060 | 5.090 | 5.078 | 4,804,700 |
| 2024-05-09 | 5.050 | 5.210 | 5.050 | 5.200 | 5.188 | 4,169,600 |
| 2024-05-08 | 5.140 | 5.170 | 5.050 | 5.070 | 5.058 | 3,936,251 |
| 2024-05-07 | 5.080 | 5.160 | 5.040 | 5.150 | 5.138 | 4,420,200 |
| 2024-05-06 | 4.970 | 5.090 | 4.950 | 5.080 | 5.068 | 6,393,100 |
| 2024-04-30 | 4.900 | 4.940 | 4.830 | 4.900 | 4.888 | 5,573,200 |
| 2024-04-29 | 4.710 | 4.930 | 4.700 | 4.910 | 4.898 | 8,667,000 |
| 2024-04-26 | 4.670 | 4.740 | 4.540 | 4.700 | 4.689 | 6,340,814 |
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.