Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.940	6.050	5.940	6.040	6.016	2,910,446
2023-04-28	5.820	5.960	5.800	5.960	5.936	3,464,460
2023-04-27	5.790	5.860	5.730	5.790	5.767	2,770,052
2023-04-26	5.740	5.810	5.680	5.780	5.757	3,273,333
2023-04-25	5.910	5.910	5.650	5.730	5.707	4,725,600
2023-04-24	5.860	5.950	5.820	5.880	5.857	3,620,102
2023-04-21	6.000	6.020	5.860	5.870	5.847	3,806,385
2023-04-20	6.000	6.010	5.910	5.970	5.946	2,764,200
2023-04-19	6.050	6.070	5.990	6.000	5.976	3,254,751
2023-04-18	6.120	6.130	6.050	6.060	6.036	3,035,600
2023-04-17	6.100	6.140	6.060	6.130	6.106	2,439,804
2023-04-14	6.120	6.150	6.060	6.100	6.076	2,615,400
2023-04-13	6.130	6.140	6.100	6.120	6.096	2,366,666
2023-04-12	6.090	6.150	6.070	6.150	6.126	3,466,400
2023-04-11	6.060	6.090	6.020	6.070	6.046	2,658,993
2023-04-10	6.130	6.140	6.020	6.040	6.016	5,021,049
2023-04-07	6.090	6.150	6.090	6.140	6.116	3,607,381
2023-04-06	6.180	6.190	6.070	6.100	6.076	4,755,614
2023-04-04	6.300	6.300	6.160	6.160	6.135	4,678,600
2023-04-03	6.250	6.340	6.200	6.300	6.275	4,445,500
2023-03-31	6.210	6.240	6.150	6.210	6.185	3,890,000
2023-03-30	6.320	6.320	6.160	6.190	6.165	6,464,632
2023-03-29	6.430	6.450	6.310	6.310	6.285	4,382,100
2023-03-28	6.530	6.540	6.390	6.420	6.394	4,461,072
2023-03-27	6.590	6.630	6.430	6.490	6.464	6,314,800
2023-03-24	6.580	6.640	6.540	6.590	6.564	6,287,700
2023-03-23	6.760	6.780	6.560	6.610	6.584	8,364,000
2023-03-22	6.530	6.790	6.510	6.700	6.673	12,752,770
2023-03-21	6.330	6.500	6.310	6.490	6.464	5,591,016
2023-03-20	6.380	6.410	6.280	6.310	6.285	4,995,300
2023-03-17	6.330	6.430	6.310	6.380	6.355	4,008,900
2023-03-16	6.390	6.420	6.280	6.290	6.265	4,074,500
2023-03-15	6.320	6.440	6.300	6.420	6.394	4,512,700
2023-03-14	6.420	6.420	6.210	6.290	6.265	4,642,000
2023-03-13	6.500	6.520	6.350	6.400	6.375	4,346,700
2023-03-10	6.600	6.620	6.490	6.520	6.494	4,721,475
2023-03-09	6.510	6.620	6.440	6.600	6.574	8,155,700
2023-03-08	6.280	6.550	6.280	6.450	6.424	6,438,375
2023-03-07	6.410	6.460	6.290	6.300	6.275	4,345,200
2023-03-06	6.460	6.490	6.420	6.440	6.414	3,509,575
2023-03-03	6.560	6.560	6.420	6.460	6.434	5,304,066
2023-03-02	6.550	6.590	6.510	6.520	6.494	5,372,748
2023-03-01	6.530	6.560	6.500	6.540	6.514	4,497,900
2023-02-28	6.470	6.540	6.440	6.520	6.494	2,590,828
2023-02-27	6.630	6.640	6.430	6.440	6.414	5,216,000
2023-02-24	6.570	6.630	6.540	6.620	6.594	3,933,400
2023-02-23	6.630	6.650	6.540	6.560	6.534	3,258,300
2023-02-22	6.530	6.620	6.450	6.620	6.594	4,496,275
2023-02-21	6.520	6.550	6.460	6.530	6.504	3,022,000
2023-02-20	6.500	6.520	6.410	6.510	6.484	2,579,152
2023-02-17	6.480	6.570	6.440	6.450	6.424	3,382,500
2023-02-16	6.680	6.680	6.380	6.470	6.444	5,296,800
2023-02-15	6.590	6.700	6.570	6.640	6.614	3,970,800
2023-02-14	6.660	6.660	6.560	6.590	6.564	3,774,931
2023-02-13	6.590	6.630	6.560	6.590	6.564	3,796,083
2023-02-10	6.510	6.670	6.490	6.590	6.564	5,314,431
2023-02-09	6.460	6.520	6.460	6.510	6.484	3,298,400
2023-02-08	6.480	6.530	6.430	6.480	6.454	3,839,730
2023-02-07	6.460	6.470	6.410	6.470	6.444	3,185,200
2023-02-06	6.400	6.480	6.400	6.440	6.414	2,388,535

← NewerPage 15 of 21 · 1,218 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.