Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.430	6.470	6.400	6.430	6.404	3,469,235
2023-02-01	6.310	6.450	6.290	6.430	6.404	5,234,490
2023-01-31	6.260	6.310	6.220	6.290	6.265	2,881,443
2023-01-30	6.240	6.270	6.210	6.260	6.235	3,694,376
2023-01-20	6.120	6.200	6.120	6.180	6.155	2,713,246
2023-01-19	6.080	6.130	6.060	6.130	6.106	2,163,511
2023-01-18	6.050	6.100	6.000	6.090	6.066	2,027,356
2023-01-17	6.110	6.110	6.010	6.030	6.006	2,896,266
2023-01-16	6.020	6.110	6.000	6.100	6.076	2,870,844
2023-01-13	6.000	6.040	5.970	6.000	5.976	1,958,713
2023-01-12	6.070	6.070	5.960	5.980	5.956	1,913,700
2023-01-11	6.080	6.100	5.990	6.010	5.986	2,283,280
2023-01-10	6.070	6.090	6.040	6.080	6.056	2,087,814
2023-01-09	6.090	6.140	6.060	6.090	6.066	2,097,855
2023-01-06	6.120	6.160	6.080	6.080	6.056	2,824,208
2023-01-05	6.180	6.210	6.110	6.120	6.096	3,768,842
2023-01-04	6.040	6.280	6.010	6.190	6.165	7,398,090
2023-01-03	5.960	6.050	5.950	6.030	6.006	3,226,980
2022-12-30	5.900	5.950	5.850	5.940	5.916	2,524,488
2022-12-29	5.930	5.960	5.870	5.870	5.847	2,148,714
2022-12-28	6.030	6.030	5.880	5.930	5.906	2,597,493
2022-12-27	6.040	6.060	5.980	6.030	6.006	3,444,694
2022-12-26	5.980	6.110	5.980	6.030	6.006	2,228,917
2022-12-23	6.020	6.100	5.980	5.980	5.956	2,267,364
2022-12-22	6.180	6.200	6.020	6.040	6.016	2,921,100
2022-12-21	6.030	6.250	6.010	6.190	6.165	5,209,800
2022-12-20	6.020	6.050	5.950	6.020	5.996	2,508,248
2022-12-19	6.160	6.210	5.990	6.010	5.986	4,058,613
2022-12-16	6.270	6.290	6.160	6.180	6.155	2,964,300
2022-12-15	6.250	6.410	6.250	6.280	6.255	3,355,100
2022-12-14	6.410	6.490	6.240	6.260	6.235	5,066,265
2022-12-13	6.400	6.520	6.320	6.450	6.424	4,990,790
2022-12-12	6.340	6.380	6.300	6.340	6.315	3,512,570
2022-12-09	6.420	6.480	6.340	6.350	6.325	3,902,704
2022-12-08	6.460	6.490	6.380	6.460	6.434	4,365,354
2022-12-07	6.500	6.500	6.400	6.430	6.404	3,392,804
2022-12-06	6.560	6.620	6.460	6.480	6.454	4,319,866
2022-12-05	6.570	6.600	6.520	6.550	6.524	3,556,380
2022-12-02	6.460	6.570	6.460	6.550	6.524	3,694,700
2022-12-01	6.520	6.580	6.420	6.460	6.434	3,095,400
2022-11-30	6.490	6.540	6.440	6.500	6.474	2,879,904
2022-11-29	6.380	6.550	6.370	6.510	6.484	4,844,297
2022-11-28	6.280	6.370	6.240	6.360	6.335	3,155,021
2022-11-25	6.340	6.370	6.280	6.340	6.315	2,511,596
2022-11-24	6.380	6.410	6.300	6.370	6.345	2,883,500
2022-11-23	6.470	6.510	6.260	6.340	6.315	5,276,082
2022-11-22	6.510	6.540	6.390	6.430	6.404	3,583,111
2022-11-21	6.500	6.510	6.400	6.510	6.484	4,508,483
2022-11-18	6.600	6.630	6.480	6.500	6.474	3,665,721
2022-11-17	6.540	6.610	6.490	6.560	6.534	3,782,870
2022-11-16	6.490	6.590	6.470	6.530	6.504	4,883,900
2022-11-15	6.450	6.480	6.400	6.470	6.444	3,535,160
2022-11-14	6.390	6.490	6.350	6.410	6.385	3,675,475
2022-11-11	6.480	6.480	6.360	6.370	6.345	4,493,573
2022-11-10	6.400	6.420	6.310	6.370	6.345	3,377,432
2022-11-09	6.370	6.440	6.350	6.360	6.335	2,520,000
2022-11-08	6.360	6.410	6.310	6.390	6.365	3,670,007
2022-11-07	6.300	6.370	6.260	6.370	6.345	5,657,901
2022-11-04	6.210	6.280	6.200	6.270	6.245	4,591,700
2022-11-03	6.260	6.270	6.180	6.210	6.185	4,293,426

← NewerPage 16 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.