Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.990	7.000	6.550	6.600	6.574	6,246,200
2022-08-01	7.110	7.170	7.000	7.040	7.012	3,218,983
2022-07-29	7.150	7.200	7.100	7.110	7.082	3,352,635
2022-07-28	7.180	7.230	7.130	7.150	7.122	3,964,987
2022-07-27	7.090	7.230	7.080	7.150	7.122	4,348,601
2022-07-26	7.040	7.080	6.890	7.080	7.052	4,209,711
2022-07-25	7.110	7.110	7.000	7.030	7.002	3,207,435
2022-07-22	7.020	7.080	6.950	7.050	7.022	4,379,600
2022-07-21	6.980	7.050	6.920	7.010	6.982	4,801,699
2022-07-20	6.980	6.990	6.860	6.980	6.952	3,548,211
2022-07-19	6.800	7.020	6.790	6.940	6.912	4,640,211
2022-07-18	6.570	6.820	6.550	6.790	6.763	4,475,502
2022-07-15	6.850	6.850	6.550	6.550	6.524	4,768,775
2022-07-14	6.830	6.880	6.790	6.860	6.823	2,644,275
2022-07-13	6.720	6.830	6.670	6.830	6.793	2,782,400
2022-07-12	6.840	6.900	6.690	6.690	6.654	3,306,200
2022-07-11	6.960	6.960	6.800	6.870	6.833	3,167,650
2022-07-08	6.810	6.980	6.770	6.930	6.892	4,519,698
2022-07-07	6.720	6.810	6.710	6.810	6.773	3,045,450
2022-07-06	6.750	6.820	6.630	6.720	6.684	3,116,052
2022-07-05	6.870	6.930	6.680	6.770	6.733	4,206,452
2022-07-04	6.860	6.880	6.760	6.880	6.843	3,288,300
2022-07-01	6.890	6.960	6.790	6.830	6.793	3,716,911
2022-06-30	6.900	7.000	6.840	6.910	6.872	5,076,252
2022-06-29	7.000	7.120	6.870	6.870	6.833	6,156,766
2022-06-28	6.990	7.080	6.920	7.050	7.012	6,183,952
2022-06-27	6.880	7.050	6.790	7.020	6.982	7,902,000
2022-06-24	6.800	6.950	6.780	6.850	6.813	6,360,630
2022-06-23	6.650	6.790	6.650	6.750	6.713	4,214,800
2022-06-22	6.830	6.900	6.660	6.670	6.634	4,241,500
2022-06-21	6.810	6.930	6.730	6.830	6.793	5,917,111
2022-06-20	6.820	6.890	6.780	6.800	6.763	6,197,596
2022-06-17	6.940	6.960	6.720	6.820	6.783	9,008,738
2022-06-16	6.570	6.980	6.570	6.960	6.922	15,108,780
2022-06-15	6.580	6.650	6.520	6.520	6.485	3,291,941
2022-06-14	6.540	6.580	6.340	6.530	6.495	4,693,642
2022-06-13	6.580	6.660	6.550	6.610	6.574	2,570,400
2022-06-10	6.540	6.620	6.490	6.590	6.554	2,342,354
2022-06-09	6.680	6.710	6.480	6.500	6.465	4,039,500
2022-06-08	6.800	6.830	6.600	6.710	6.674	4,138,723
2022-06-07	6.820	6.820	6.660	6.750	6.713	5,258,787
2022-06-06	6.660	6.830	6.660	6.820	6.783	5,348,311
2022-06-02	6.690	6.730	6.570	6.690	6.654	4,410,366
2022-06-01	6.600	6.840	6.570	6.730	6.693	6,865,710
2022-05-31	6.550	6.660	6.440	6.640	6.604	5,571,300
2022-05-30	6.580	6.590	6.450	6.520	6.485	3,629,800
2022-05-27	6.650	6.730	6.480	6.530	6.495	5,028,011
2022-05-26	6.680	6.720	6.400	6.620	6.584	7,310,200
2022-05-25	6.500	6.620	6.500	6.580	6.544	5,034,826
2022-05-24	6.920	6.970	6.470	6.470	6.435	9,824,431
2022-05-23	6.890	7.030	6.870	6.970	6.932	6,457,400
2022-05-20	6.910	6.950	6.800	6.900	6.863	7,367,041
2022-05-19	6.900	6.990	6.800	6.880	6.843	10,647,140
2022-05-18	7.040	7.120	6.960	7.010	6.972	9,138,542
2022-05-17	7.340	7.340	6.960	7.100	7.061	13,193,110
2022-05-16	7.030	7.450	7.000	7.260	7.221	20,862,689
2022-05-13	7.190	7.190	6.950	7.030	6.992	12,732,530
2022-05-12	7.010	7.370	6.980	7.240	7.201	19,108,711
2022-05-11	7.120	7.700	7.100	7.210	7.171	30,065,869
2022-05-10	7.100	7.790	6.810	7.350	7.310	36,727,449

← NewerPage 18 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.