Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.200	6.310	6.170	6.270	6.245	4,696,413
2022-11-01	6.120	6.200	6.100	6.200	6.175	2,801,687
2022-10-31	6.020	6.160	5.950	6.110	6.086	2,690,400
2022-10-28	6.240	6.250	5.960	6.000	5.976	4,716,299
2022-10-27	6.250	6.340	6.210	6.280	6.255	3,596,669
2022-10-26	6.070	6.240	6.060	6.190	6.165	3,451,246
2022-10-25	6.170	6.180	6.000	6.080	6.056	3,279,100
2022-10-24	6.350	6.360	6.080	6.100	6.076	4,408,900
2022-10-21	6.180	6.250	6.130	6.200	6.175	3,152,037
2022-10-20	6.110	6.220	6.090	6.140	6.116	3,490,444
2022-10-19	6.200	6.210	6.100	6.140	6.116	2,767,893
2022-10-18	6.230	6.250	6.130	6.200	6.175	3,862,790
2022-10-17	6.110	6.240	6.070	6.230	6.205	4,812,380
2022-10-14	6.000	6.100	5.960	6.090	6.066	4,068,109
2022-10-13	5.900	6.040	5.880	5.970	5.946	4,636,255
2022-10-12	5.780	5.970	5.730	5.960	5.936	3,971,186
2022-10-11	5.820	5.840	5.670	5.800	5.777	3,020,811
2022-10-10	5.900	5.940	5.760	5.800	5.777	4,091,963
2022-09-30	5.990	6.000	5.830	5.860	5.837	4,326,155
2022-09-29	6.190	6.310	5.870	5.970	5.946	8,953,062
2022-09-28	6.440	6.450	6.160	6.190	6.165	7,720,908
2022-09-27	6.350	6.520	6.250	6.450	6.424	9,611,652
2022-09-26	7.210	7.250	6.400	6.450	6.424	20,741,529
2022-09-23	7.120	7.230	7.030	7.200	7.171	12,142,540
2022-09-22	7.200	7.220	7.020	7.040	7.012	7,785,492
2022-09-21	7.260	7.350	7.130	7.200	7.171	8,428,111
2022-09-20	6.980	7.280	6.980	7.270	7.241	11,770,250
2022-09-19	7.020	7.060	6.780	6.930	6.902	8,703,074
2022-09-16	7.180	7.260	7.080	7.100	7.072	10,788,370
2022-09-15	7.190	7.410	7.140	7.270	7.241	16,524,311
2022-09-14	7.000	7.230	6.960	7.220	7.191	14,066,680
2022-09-13	6.980	7.180	6.960	7.100	7.072	7,167,600
2022-09-09	6.900	6.980	6.860	6.980	6.952	2,883,400
2022-09-08	6.960	7.050	6.890	6.910	6.883	3,183,000
2022-09-07	7.050	7.050	6.930	7.000	6.972	3,541,742
2022-09-06	7.070	7.090	6.970	7.030	7.002	4,963,791
2022-09-05	7.060	7.180	7.030	7.080	7.052	5,963,275
2022-09-02	6.990	7.120	6.900	7.100	7.072	11,166,260
2022-09-01	6.730	7.160	6.680	6.920	6.892	7,671,989
2022-08-31	6.870	6.930	6.720	6.730	6.703	3,196,300
2022-08-30	6.810	7.050	6.770	6.940	6.912	4,844,859
2022-08-29	6.650	6.820	6.550	6.820	6.793	2,349,556
2022-08-26	6.800	6.820	6.670	6.680	6.653	2,562,800
2022-08-25	6.870	6.900	6.690	6.780	6.753	3,104,000
2022-08-24	7.100	7.100	6.830	6.880	6.853	4,651,700
2022-08-23	7.130	7.130	7.000	7.080	7.052	4,009,711
2022-08-22	6.960	7.130	6.900	7.100	7.072	5,005,942
2022-08-19	6.980	7.160	6.960	6.960	6.932	4,974,970
2022-08-18	7.050	7.060	6.950	6.970	6.942	2,419,400
2022-08-17	7.060	7.090	6.950	7.050	7.022	3,342,800
2022-08-16	7.000	7.060	6.970	7.030	7.002	2,939,300
2022-08-15	7.070	7.070	6.910	6.980	6.952	2,777,200
2022-08-12	7.000	7.120	6.970	7.030	7.002	3,811,200
2022-08-11	6.820	7.040	6.810	7.020	6.992	5,567,800
2022-08-10	6.780	6.830	6.710	6.790	6.763	1,896,800
2022-08-09	6.800	6.860	6.720	6.770	6.743	1,842,900
2022-08-08	6.800	6.850	6.700	6.830	6.803	2,212,400
2022-08-05	6.780	6.830	6.720	6.800	6.773	1,830,017
2022-08-04	6.650	6.750	6.630	6.750	6.723	2,572,300
2022-08-03	6.600	6.780	6.560	6.560	6.534	3,562,800

← NewerPage 17 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.