Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.820	6.880	6.740	6.750	6.734	18,711,301
2023-10-26	6.660	6.940	6.640	6.900	6.884	22,398,199
2023-10-25	6.800	6.800	6.630	6.710	6.694	20,835,170
2023-10-24	6.370	6.800	6.310	6.800	6.784	20,517,670
2023-10-23	6.600	6.720	6.340	6.400	6.385	17,162,801
2023-10-20	6.310	6.720	6.270	6.570	6.555	15,148,100
2023-10-19	6.360	6.520	6.270	6.310	6.295	5,603,100
2023-10-18	6.520	6.530	6.360	6.420	6.405	6,270,500
2023-10-17	6.440	6.570	6.320	6.520	6.505	8,487,491
2023-10-16	6.200	6.490	6.190	6.410	6.395	10,090,010
2023-10-13	6.260	6.280	6.160	6.210	6.195	3,660,200
2023-10-12	6.250	6.300	6.190	6.290	6.275	3,051,351
2023-10-11	6.280	6.290	6.140	6.220	6.205	3,983,402
2023-10-10	6.310	6.340	6.220	6.250	6.235	5,539,100
2023-10-09	6.540	6.600	6.260	6.310	6.295	9,930,300
2023-09-28	6.460	6.580	6.430	6.560	6.545	4,525,800
2023-09-27	6.490	6.490	6.360	6.430	6.415	3,144,150
2023-09-26	6.490	6.520	6.420	6.430	6.415	2,897,777
2023-09-25	6.540	6.570	6.470	6.510	6.495	2,892,150
2023-09-22	6.430	6.540	6.390	6.540	6.525	2,930,600
2023-09-21	6.440	6.480	6.380	6.430	6.415	2,866,500
2023-09-20	6.510	6.540	6.440	6.450	6.435	2,378,142
2023-09-19	6.610	6.650	6.480	6.510	6.495	3,769,700
2023-09-18	6.520	6.640	6.430	6.610	6.594	5,082,200
2023-09-15	6.490	6.550	6.430	6.490	6.475	3,556,211
2023-09-14	6.540	6.560	6.400	6.450	6.435	3,233,000
2023-09-13	6.590	6.630	6.490	6.560	6.545	3,582,300
2023-09-12	6.600	6.620	6.500	6.580	6.564	3,187,500
2023-09-11	6.580	6.640	6.500	6.600	6.584	4,162,405
2023-09-08	6.600	6.650	6.550	6.590	6.574	3,663,239
2023-09-07	6.660	6.700	6.610	6.610	6.594	4,352,100
2023-09-06	6.690	6.710	6.600	6.650	6.634	4,308,234
2023-09-05	6.680	6.680	6.580	6.620	6.604	4,357,200
2023-09-04	6.650	6.740	6.610	6.690	6.674	5,020,983
2023-09-01	6.580	6.710	6.530	6.650	6.634	5,422,285
2023-08-31	6.650	6.720	6.550	6.580	6.564	5,021,515
2023-08-30	6.750	6.870	6.650	6.660	6.644	7,957,500
2023-08-29	6.470	6.760	6.390	6.750	6.734	10,559,670
2023-08-28	6.470	6.560	6.360	6.380	6.365	8,364,162
2023-08-25	6.230	6.500	6.200	6.200	6.185	5,161,634
2023-08-24	6.320	6.380	6.200	6.240	6.225	3,437,511
2023-08-23	6.470	6.490	6.320	6.320	6.305	3,291,300
2023-08-22	6.510	6.590	6.330	6.470	6.455	5,346,658
2023-08-21	6.530	6.630	6.500	6.510	6.495	3,733,900
2023-08-18	6.600	6.650	6.520	6.530	6.515	3,629,000
2023-08-17	6.480	6.610	6.400	6.610	6.594	4,937,907
2023-08-16	6.530	6.580	6.470	6.510	6.495	3,501,157
2023-08-15	6.470	6.640	6.470	6.560	6.545	5,113,490
2023-08-14	6.360	6.490	6.320	6.480	6.465	3,833,300
2023-08-11	6.460	6.510	6.380	6.380	6.365	3,475,800
2023-08-10	6.410	6.460	6.340	6.430	6.415	2,233,000
2023-08-09	6.460	6.510	6.370	6.390	6.375	2,855,000
2023-08-08	6.440	6.490	6.410	6.480	6.465	2,572,700
2023-08-07	6.480	6.480	6.370	6.430	6.415	4,163,349
2023-08-04	6.590	6.590	6.470	6.500	6.485	4,188,742
2023-08-03	6.580	6.580	6.500	6.550	6.535	3,490,900
2023-08-02	6.620	6.630	6.550	6.590	6.574	3,539,557
2023-08-01	6.630	6.690	6.600	6.630	6.614	3,395,700
2023-07-31	6.660	6.690	6.610	6.630	6.614	4,718,400
2023-07-28	6.520	6.670	6.520	6.650	6.634	6,519,066

← NewerPage 13 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.