Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.030	7.160	6.000	7.160	7.121	16,139,620
2022-05-06	5.900	6.020	5.850	5.970	5.938	2,357,300
2022-05-05	5.950	6.100	5.920	6.040	6.007	2,918,439
2022-04-29	5.700	6.010	5.700	5.960	5.928	3,195,600
2022-04-28	5.910	5.910	5.650	5.690	5.659	2,709,300
2022-04-27	5.640	5.910	5.520	5.900	5.868	4,100,068
2022-04-26	6.050	6.110	5.740	5.760	5.729	3,577,873
2022-04-25	6.580	6.590	5.990	6.050	6.017	5,022,572
2022-04-22	6.530	6.700	6.400	6.640	6.604	3,430,624
2022-04-21	6.800	6.820	6.500	6.520	6.485	2,927,600
2022-04-20	6.760	6.850	6.700	6.770	6.733	1,899,510
2022-04-19	6.740	6.830	6.690	6.770	6.733	1,578,050
2022-04-18	6.660	6.780	6.500	6.750	6.713	2,020,500
2022-04-15	6.940	6.940	6.670	6.690	6.654	3,334,000
2022-04-14	6.890	6.980	6.860	6.930	6.892	1,845,700
2022-04-13	6.890	6.990	6.820	6.860	6.823	2,456,900
2022-04-12	6.740	6.950	6.700	6.950	6.912	2,712,098
2022-04-11	6.910	6.960	6.720	6.740	6.703	2,794,587
2022-04-08	7.120	7.130	6.860	6.920	6.882	3,638,319
2022-04-07	7.270	7.280	7.080	7.080	7.042	3,662,279
2022-04-06	7.120	7.340	7.100	7.280	7.240	4,985,166
2022-04-01	7.220	7.220	7.080	7.130	7.091	2,945,687
2022-03-31	7.150	7.300	7.140	7.210	7.171	3,885,650
2022-03-30	7.140	7.190	7.060	7.190	7.151	3,303,980
2022-03-29	7.290	7.290	7.060	7.100	7.061	2,791,731
2022-03-28	7.330	7.330	7.130	7.200	7.161	2,688,100
2022-03-25	7.120	7.390	7.110	7.250	7.211	4,416,591
2022-03-24	7.240	7.250	7.110	7.130	7.091	2,266,500
2022-03-23	7.270	7.310	7.160	7.230	7.191	2,596,561
2022-03-22	7.230	7.310	7.120	7.270	7.231	3,300,298
2022-03-21	7.140	7.220	7.110	7.220	7.181	2,987,111
2022-03-18	7.010	7.170	7.000	7.150	7.111	3,869,822
2022-03-17	6.980	7.140	6.960	7.030	6.992	4,565,000
2022-03-16	6.840	6.950	6.640	6.940	6.902	4,554,213
2022-03-15	7.040	7.090	6.680	6.710	6.674	5,765,700
2022-03-14	7.320	7.370	7.110	7.110	7.071	3,494,746
2022-03-11	7.220	7.330	7.050	7.330	7.290	3,430,346
2022-03-10	7.220	7.420	7.160	7.290	7.250	4,183,975
2022-03-09	7.320	7.380	6.830	7.080	7.042	5,209,049
2022-03-08	7.600	7.640	7.280	7.310	7.270	4,695,500
2022-03-07	7.640	7.670	7.520	7.600	7.559	3,657,648
2022-03-04	7.660	7.770	7.630	7.690	7.648	3,742,096
2022-03-03	7.720	7.800	7.690	7.710	7.668	3,616,849
2022-03-02	7.580	7.700	7.570	7.690	7.648	2,783,725
2022-03-01	7.600	7.710	7.550	7.650	7.608	2,951,346
2022-02-28	7.700	7.710	7.400	7.550	7.509	3,878,969
2022-02-25	7.660	7.800	7.630	7.660	7.618	3,837,720
2022-02-24	7.780	7.960	7.470	7.620	7.579	7,209,650
2022-02-23	7.660	7.860	7.660	7.820	7.778	4,007,250
2022-02-22	7.760	7.790	7.660	7.680	7.638	4,418,300
2022-02-21	7.710	7.820	7.670	7.800	7.758	4,071,700
2022-02-18	7.600	7.700	7.530	7.690	7.648	3,321,200
2022-02-17	7.670	7.740	7.600	7.650	7.608	3,996,100
2022-02-16	7.570	7.710	7.550	7.700	7.658	3,821,500
2022-02-15	7.600	7.660	7.480	7.540	7.499	3,304,966
2022-02-14	7.540	7.680	7.430	7.600	7.559	3,653,800
2022-02-11	7.660	7.720	7.470	7.520	7.479	4,082,100
2022-02-10	7.770	7.770	7.630	7.680	7.638	3,335,000
2022-02-09	7.640	7.770	7.630	7.750	7.708	4,433,943
2022-02-08	7.490	7.710	7.490	7.670	7.628	4,244,805

← NewerPage 19 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.