Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.730	5.800	5.250	5.350	5.350	13,579,131
2026-07-17	5.830	6.010	5.730	5.730	5.730	15,521,000
2026-07-16	5.730	5.940	5.660	5.870	5.870	10,017,500
2026-07-15	5.740	5.850	5.680	5.760	5.760	5,875,100
2026-07-14	5.890	5.910	5.620	5.750	5.750	9,169,700
2026-07-13	6.040	6.100	5.820	5.870	5.870	12,039,363
2026-07-10	6.010	6.140	5.990	6.030	6.030	13,447,300
2026-07-09	6.150	6.150	5.880	6.020	6.020	18,146,400
2026-07-08	6.150	6.250	6.070	6.150	6.150	15,174,500
2026-07-07	6.200	6.250	6.120	6.210	6.210	15,641,300
2026-07-06	6.280	6.370	6.150	6.190	6.190	16,985,755
2026-07-03	6.660	6.700	6.240	6.280	6.280	33,135,184
2026-07-02	6.280	6.940	6.260	6.530	6.530	34,072,359
2026-07-01	6.100	6.470	6.060	6.340	6.340	38,477,730
2026-06-30	6.360	6.420	6.020	6.310	6.310	30,111,611
2026-06-29	6.270	6.440	6.240	6.330	6.330	31,310,500
2026-06-26	6.330	6.380	6.180	6.350	6.350	17,608,200
2026-06-25	6.390	6.490	6.270	6.390	6.390	27,380,700
2026-06-24	6.430	6.610	6.280	6.390	6.390	24,329,000
2026-06-23	6.480	6.680	6.370	6.440	6.440	30,378,242
2026-06-22	6.330	6.620	6.020	6.470	6.470	35,248,177
2026-06-18	6.400	6.520	6.260	6.320	6.320	27,551,716
2026-06-17	6.510	6.580	6.250	6.450	6.450	26,813,610
2026-06-16	6.390	6.720	6.260	6.510	6.510	38,205,200
2026-06-15	6.380	6.440	6.260	6.390	6.390	25,398,500
2026-06-12	6.420	6.510	6.240	6.360	6.360	22,644,192
2026-06-11	6.280	6.390	6.250	6.370	6.370	22,254,600
2026-06-10	6.420	6.540	6.290	6.330	6.330	23,188,110
2026-06-09	6.460	6.530	6.340	6.480	6.480	34,292,100
2026-06-08	6.380	6.580	6.270	6.430	6.430	29,238,424
2026-06-05	6.530	6.640	6.360	6.550	6.550	28,389,000
2026-06-04	6.490	6.650	6.390	6.550	6.550	33,930,003
2026-06-03	6.610	6.820	6.430	6.620	6.620	32,888,734
2026-06-02	6.620	6.680	6.390	6.660	6.660	19,311,700
2026-06-01	6.330	6.820	6.300	6.600	6.600	37,779,202
2026-05-29	6.890	6.890	6.330	6.400	6.400	37,273,113
2026-05-28	6.860	6.900	6.790	6.860	6.860	29,476,141
2026-05-27	6.960	7.000	6.780	6.830	6.830	26,125,789
2026-05-26	7.030	7.060	6.800	6.910	6.910	29,505,369
2026-05-25	6.980	7.090	6.900	7.030	7.030	29,800,189
2026-05-22	6.960	7.060	6.900	6.980	6.980	29,086,061
2026-05-21	7.180	7.350	6.900	6.930	6.930	32,805,528
2026-05-20	7.290	7.300	7.000	7.130	7.130	26,119,231
2026-05-19	7.300	7.360	7.120	7.240	7.240	29,182,847
2026-05-18	7.290	7.390	7.190	7.300	7.300	30,399,781
2026-05-15	7.540	7.710	7.180	7.280	7.280	37,486,452
2026-05-14	7.760	7.830	7.560	7.560	7.560	36,942,874
2026-05-13	7.240	8.000	7.200	7.750	7.750	44,908,301
2026-05-12	7.230	7.330	7.120	7.310	7.310	29,414,744
2026-05-11	7.020	7.230	6.940	7.220	7.220	29,576,155
2026-05-08	7.090	7.110	6.900	7.060	7.060	27,410,439
2026-05-07	6.950	7.190	6.950	7.160	7.160	27,772,869
2026-05-06	7.100	7.110	6.920	7.000	7.000	29,139,160
2026-04-30	6.890	7.140	6.850	7.120	7.120	28,573,100
2026-04-29	6.700	6.950	6.650	6.920	6.920	24,822,199
2026-04-28	6.680	6.730	6.620	6.720	6.720	13,697,200
2026-04-27	6.660	6.750	6.560	6.720	6.720	17,881,301
2026-04-24	6.660	6.720	6.560	6.700	6.700	11,545,930
2026-04-23	6.710	6.760	6.620	6.710	6.710	11,444,133
2026-04-22	6.680	6.760	6.550	6.710	6.710	12,877,842

← NewerPage 2 of 5 · 243 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.