Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.380	6.400	5.800	5.820	5.806	9,247,376
2024-01-19	6.620	6.670	6.400	6.400	6.385	6,010,100
2024-01-18	6.630	6.690	6.450	6.630	6.614	8,166,300
2024-01-17	6.870	6.880	6.640	6.640	6.624	4,438,770
2024-01-16	6.910	6.950	6.710	6.850	6.834	6,078,507
2024-01-15	6.900	6.940	6.860	6.920	6.904	4,402,300
2024-01-12	6.950	7.120	6.930	6.930	6.914	5,714,300
2024-01-11	6.990	7.040	6.900	7.030	7.013	6,439,892
2024-01-10	6.950	7.110	6.770	7.020	7.003	9,951,631
2024-01-09	6.800	6.990	6.800	6.950	6.934	6,862,583
2024-01-08	6.950	7.030	6.820	6.820	6.804	8,418,600
2024-01-05	7.250	7.290	6.980	7.000	6.983	11,732,880
2024-01-04	7.180	7.320	7.110	7.270	7.253	10,708,730
2024-01-03	7.480	7.500	7.180	7.210	7.193	16,516,500
2024-01-02	7.340	7.650	7.270	7.460	7.442	21,295,570
2023-12-29	7.270	7.410	7.250	7.350	7.333	15,531,490
2023-12-28	7.350	7.380	7.120	7.360	7.343	17,610,301
2023-12-27	7.420	7.540	7.200	7.320	7.303	20,916,750
2023-12-26	7.080	7.720	6.920	7.500	7.482	36,956,461
2023-12-25	7.190	7.250	6.870	7.080	7.063	16,978,439
2023-12-22	7.400	7.470	7.110	7.140	7.123	23,004,689
2023-12-21	7.180	7.530	7.070	7.470	7.452	32,366,279
2023-12-20	7.100	7.320	7.040	7.280	7.263	25,539,240
2023-12-19	6.960	7.190	6.800	7.100	7.083	14,049,430
2023-12-18	6.900	7.070	6.820	6.930	6.914	8,370,748
2023-12-15	6.900	6.960	6.820	6.910	6.894	5,513,700
2023-12-14	6.770	7.010	6.770	6.900	6.884	9,087,900
2023-12-13	6.770	6.840	6.740	6.750	6.734	4,810,900
2023-12-12	6.700	6.840	6.660	6.790	6.774	6,791,300
2023-12-11	6.600	6.720	6.510	6.680	6.664	6,402,300
2023-12-08	6.800	6.850	6.580	6.600	6.584	8,049,200
2023-12-07	6.950	7.000	6.810	6.810	6.794	6,202,270
2023-12-06	6.860	7.050	6.850	6.950	6.934	8,283,700
2023-12-05	7.010	7.030	6.850	6.860	6.844	5,344,200
2023-12-04	7.050	7.050	6.970	7.010	6.993	4,544,114
2023-12-01	6.920	7.040	6.880	7.020	7.003	6,540,409
2023-11-30	6.980	7.030	6.850	6.900	6.884	7,673,970
2023-11-29	7.100	7.120	6.960	6.990	6.974	7,155,700
2023-11-28	7.020	7.120	6.990	7.090	7.073	6,602,108
2023-11-27	7.000	7.060	6.900	7.010	6.993	9,332,567
2023-11-24	7.120	7.180	6.980	7.030	7.013	12,489,190
2023-11-23	7.160	7.280	7.140	7.160	7.143	9,103,486
2023-11-22	7.300	7.380	7.200	7.210	7.193	13,608,280
2023-11-21	7.220	7.520	7.200	7.350	7.333	21,934,930
2023-11-20	7.200	7.240	7.150	7.230	7.213	12,878,630
2023-11-17	7.110	7.160	7.020	7.150	7.133	13,282,620
2023-11-16	7.040	7.100	6.980	7.090	7.073	11,846,450
2023-11-15	7.100	7.130	7.020	7.070	7.053	12,407,000
2023-11-14	7.040	7.110	7.010	7.110	7.093	13,760,170
2023-11-13	7.120	7.150	7.010	7.080	7.063	13,741,020
2023-11-10	7.220	7.330	7.020	7.090	7.073	22,574,561
2023-11-09	7.750	7.760	7.210	7.220	7.203	43,520,352
2023-11-08	7.930	8.400	7.820	7.920	7.901	57,719,168
2023-11-07	7.210	8.570	7.190	8.100	8.081	66,260,594
2023-11-06	6.960	7.370	6.950	7.290	7.273	25,234,391
2023-11-03	7.020	7.260	6.960	6.990	6.974	21,216,930
2023-11-02	6.780	7.150	6.740	7.060	7.043	26,224,199
2023-11-01	6.860	6.910	6.760	6.800	6.784	11,270,900
2023-10-31	6.750	7.110	6.740	6.850	6.834	18,629,840
2023-10-30	6.700	6.820	6.670	6.800	6.784	12,781,070

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.