Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.520	6.670	6.520	6.650	6.634	6,519,066
2023-07-27	6.600	6.640	6.510	6.520	6.505	4,990,590
2023-07-26	6.560	6.670	6.540	6.620	6.604	6,083,133
2023-07-25	6.580	6.620	6.520	6.560	6.545	5,233,300
2023-07-24	6.460	6.580	6.460	6.560	6.545	5,081,246
2023-07-21	6.450	6.570	6.430	6.500	6.485	5,371,900
2023-07-20	6.510	6.530	6.430	6.450	6.435	3,825,772
2023-07-19	6.430	6.550	6.390	6.510	6.495	6,619,160
2023-07-18	6.370	6.470	6.330	6.410	6.395	4,833,422
2023-07-17	6.290	6.470	6.240	6.400	6.385	5,839,700
2023-07-14	6.300	6.320	6.270	6.290	6.275	1,994,919
2023-07-13	6.260	6.340	6.260	6.300	6.285	2,668,374
2023-07-12	6.350	6.350	6.260	6.280	6.265	2,319,000
2023-07-11	6.290	6.340	6.240	6.330	6.315	2,903,400
2023-07-10	6.290	6.330	6.230	6.280	6.265	2,199,800
2023-07-07	6.300	6.340	6.260	6.290	6.275	3,679,000
2023-07-06	6.330	6.340	6.200	6.300	6.285	4,344,242
2023-07-05	6.350	6.370	6.260	6.280	6.265	3,049,900
2023-07-04	6.260	6.390	6.240	6.350	6.335	5,486,670
2023-07-03	6.220	6.290	6.210	6.250	6.235	4,125,024
2023-06-30	6.140	6.230	6.140	6.190	6.175	3,050,900
2023-06-29	6.090	6.170	6.050	6.140	6.126	3,117,300
2023-06-28	6.090	6.090	5.950	6.080	6.066	3,474,200
2023-06-27	5.930	6.070	5.900	6.070	6.056	3,801,786
2023-06-26	5.950	6.010	5.900	5.900	5.886	2,856,700
2023-06-21	6.020	6.050	5.970	5.970	5.956	2,092,100
2023-06-20	6.090	6.110	6.010	6.010	5.996	2,504,400
2023-06-19	6.110	6.170	6.080	6.080	6.066	2,972,458
2023-06-16	6.120	6.160	6.100	6.110	6.096	1,708,258
2023-06-15	6.160	6.160	6.100	6.110	6.096	2,224,800
2023-06-14	6.190	6.200	6.120	6.160	6.145	2,127,004
2023-06-13	6.190	6.200	6.150	6.170	6.155	2,089,762
2023-06-12	6.080	6.200	6.020	6.180	6.165	3,307,200
2023-06-09	6.120	6.150	6.070	6.090	6.076	2,176,483
2023-06-08	6.200	6.210	6.120	6.130	6.116	2,284,000
2023-06-07	6.180	6.240	6.140	6.220	6.205	2,329,006
2023-06-06	6.300	6.300	6.170	6.180	6.165	2,816,282
2023-06-05	6.270	6.320	6.220	6.290	6.275	3,355,325
2023-06-02	6.150	6.300	6.150	6.270	6.255	4,499,125
2023-06-01	6.100	6.220	6.070	6.160	6.135	3,358,544
2023-05-31	6.150	6.170	6.100	6.100	6.076	2,097,800
2023-05-30	6.120	6.160	6.080	6.160	6.135	2,485,000
2023-05-29	6.150	6.200	6.080	6.130	6.106	3,016,400
2023-05-26	6.190	6.190	6.100	6.160	6.135	2,503,359
2023-05-25	6.190	6.210	6.090	6.150	6.126	2,983,431
2023-05-24	6.200	6.250	6.160	6.200	6.175	2,206,919
2023-05-23	6.260	6.280	6.190	6.200	6.175	2,279,200
2023-05-22	6.220	6.290	6.180	6.270	6.245	4,078,723
2023-05-19	6.140	6.230	6.080	6.210	6.185	4,283,798
2023-05-18	6.130	6.170	6.090	6.140	6.116	3,020,904
2023-05-17	6.040	6.130	6.040	6.130	6.106	2,750,710
2023-05-16	6.090	6.120	6.040	6.080	6.056	2,149,200
2023-05-15	6.060	6.090	6.010	6.090	6.066	2,651,715
2023-05-12	6.040	6.110	6.020	6.060	6.036	2,863,246
2023-05-11	5.990	6.060	5.970	6.050	6.026	2,277,258
2023-05-10	5.970	6.000	5.950	5.980	5.956	1,499,183
2023-05-09	6.050	6.060	5.940	5.950	5.926	3,106,483
2023-05-08	6.000	6.090	6.000	6.040	6.016	2,247,404
2023-05-05	6.050	6.050	5.950	6.030	6.006	2,416,289
2023-05-04	5.940	6.050	5.940	6.040	6.016	2,910,446

← NewerPage 14 of 21 · 1,217 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.