Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.600 | 4.720 | 4.570 | 4.700 | 4.689 | 5,571,438 |
| 2024-04-24 | 4.450 | 4.640 | 4.450 | 4.590 | 4.579 | 6,679,238 |
| 2024-04-23 | 4.400 | 4.530 | 4.350 | 4.490 | 4.479 | 7,210,767 |
| 2024-04-22 | 4.310 | 4.400 | 4.180 | 4.330 | 4.320 | 6,007,720 |
| 2024-04-19 | 4.370 | 4.420 | 4.260 | 4.310 | 4.300 | 5,821,911 |
| 2024-04-18 | 4.480 | 4.500 | 4.270 | 4.370 | 4.360 | 7,074,331 |
| 2024-04-17 | 4.060 | 4.460 | 4.060 | 4.450 | 4.440 | 9,372,644 |
| 2024-04-16 | 4.500 | 4.500 | 3.900 | 3.990 | 3.981 | 13,588,560 |
| 2024-04-15 | 5.080 | 5.130 | 4.440 | 4.540 | 4.529 | 12,555,560 |
| 2024-04-12 | 5.230 | 5.280 | 5.090 | 5.100 | 5.088 | 5,565,100 |
| 2024-04-11 | 5.210 | 5.320 | 5.120 | 5.230 | 5.218 | 4,702,400 |
| 2024-04-10 | 5.440 | 5.500 | 5.180 | 5.240 | 5.228 | 6,544,100 |
| 2024-04-09 | 5.300 | 5.480 | 5.260 | 5.460 | 5.447 | 7,076,858 |
| 2024-04-08 | 5.550 | 5.550 | 5.250 | 5.260 | 5.248 | 8,520,372 |
| 2024-04-03 | 5.600 | 5.610 | 5.420 | 5.530 | 5.517 | 6,319,800 |
| 2024-04-02 | 5.470 | 5.670 | 5.450 | 5.600 | 5.587 | 8,761,100 |
| 2024-04-01 | 5.310 | 5.510 | 5.310 | 5.500 | 5.487 | 7,367,900 |
| 2024-03-29 | 5.180 | 5.320 | 5.180 | 5.320 | 5.307 | 5,658,820 |
| 2024-03-28 | 5.150 | 5.300 | 5.130 | 5.230 | 5.218 | 6,239,035 |
| 2024-03-27 | 5.290 | 5.320 | 5.100 | 5.130 | 5.118 | 5,339,237 |
| 2024-03-26 | 5.250 | 5.330 | 5.170 | 5.290 | 5.278 | 7,051,785 |
| 2024-03-25 | 5.390 | 5.440 | 5.230 | 5.250 | 5.238 | 6,598,484 |
| 2024-03-22 | 5.540 | 5.570 | 5.330 | 5.400 | 5.387 | 8,498,631 |
| 2024-03-21 | 5.500 | 5.550 | 5.360 | 5.480 | 5.467 | 6,994,700 |
| 2024-03-20 | 5.390 | 5.500 | 5.360 | 5.500 | 5.487 | 6,463,267 |
| 2024-03-19 | 5.380 | 5.440 | 5.350 | 5.370 | 5.357 | 5,631,300 |
| 2024-03-18 | 5.360 | 5.390 | 5.290 | 5.390 | 5.377 | 5,956,166 |
| 2024-03-15 | 5.160 | 5.300 | 5.100 | 5.290 | 5.278 | 7,140,652 |
| 2024-03-14 | 5.210 | 5.230 | 5.060 | 5.170 | 5.158 | 6,167,173 |
| 2024-03-13 | 5.200 | 5.240 | 5.090 | 5.170 | 5.158 | 6,366,100 |
| 2024-03-12 | 5.090 | 5.200 | 5.060 | 5.190 | 5.178 | 6,622,760 |
| 2024-03-11 | 4.960 | 5.090 | 4.920 | 5.090 | 5.078 | 5,651,210 |
| 2024-03-08 | 4.990 | 5.090 | 4.900 | 4.980 | 4.968 | 5,574,000 |
| 2024-03-07 | 4.940 | 5.110 | 4.910 | 4.970 | 4.958 | 8,700,367 |
| 2024-03-06 | 4.870 | 4.990 | 4.840 | 4.920 | 4.908 | 5,687,300 |
| 2024-03-05 | 5.000 | 5.000 | 4.820 | 4.850 | 4.839 | 5,899,379 |
| 2024-03-04 | 5.090 | 5.140 | 4.920 | 4.990 | 4.978 | 7,275,626 |
| 2024-03-01 | 5.110 | 5.150 | 5.000 | 5.080 | 5.068 | 6,304,000 |
| 2024-02-29 | 4.800 | 5.110 | 4.760 | 5.090 | 5.078 | 10,424,300 |
| 2024-02-28 | 5.380 | 5.510 | 4.810 | 4.870 | 4.859 | 17,670,609 |
| 2024-02-27 | 5.300 | 5.400 | 5.210 | 5.390 | 5.377 | 8,504,325 |
| 2024-02-26 | 5.110 | 5.320 | 5.090 | 5.210 | 5.198 | 10,374,490 |
| 2024-02-23 | 4.950 | 5.110 | 4.860 | 5.090 | 5.078 | 8,612,500 |
| 2024-02-22 | 4.740 | 4.910 | 4.700 | 4.900 | 4.888 | 8,741,800 |
| 2024-02-21 | 4.610 | 4.930 | 4.600 | 4.740 | 4.729 | 9,912,619 |
| 2024-02-20 | 4.570 | 4.800 | 4.460 | 4.690 | 4.679 | 7,427,335 |
| 2024-02-19 | 4.460 | 4.680 | 4.460 | 4.600 | 4.589 | 9,443,743 |
| 2024-02-08 | 3.950 | 4.550 | 3.830 | 4.450 | 4.440 | 11,418,170 |
| 2024-02-07 | 4.160 | 4.220 | 3.810 | 3.870 | 3.861 | 10,410,500 |
| 2024-02-06 | 4.080 | 4.590 | 3.750 | 4.160 | 4.150 | 13,172,170 |
| 2024-02-05 | 4.770 | 4.830 | 4.140 | 4.220 | 4.210 | 12,954,600 |
| 2024-02-02 | 5.180 | 5.300 | 4.690 | 4.850 | 4.839 | 9,633,200 |
| 2024-02-01 | 5.250 | 5.330 | 4.990 | 5.170 | 5.158 | 7,118,671 |
| 2024-01-31 | 5.770 | 5.800 | 5.300 | 5.310 | 5.297 | 9,660,500 |
| 2024-01-30 | 5.960 | 6.080 | 5.720 | 5.750 | 5.736 | 6,499,100 |
| 2024-01-29 | 6.290 | 6.290 | 5.950 | 6.020 | 6.006 | 9,248,100 |
| 2024-01-26 | 6.310 | 6.600 | 6.260 | 6.370 | 6.355 | 9,025,784 |
| 2024-01-25 | 6.000 | 6.330 | 5.950 | 6.320 | 6.305 | 7,423,800 |
| 2024-01-24 | 5.850 | 6.020 | 5.780 | 6.010 | 5.996 | 6,058,976 |
| 2024-01-23 | 5.800 | 5.900 | 5.630 | 5.840 | 5.826 | 7,670,624 |
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.