Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.590	7.600	7.450	7.520	7.479	4,064,300
2022-01-28	7.280	7.540	7.250	7.460	7.419	4,384,889
2022-01-27	7.450	7.490	7.230	7.240	7.201	5,329,700
2022-01-26	7.530	7.580	7.420	7.470	7.429	3,738,434
2022-01-25	7.990	7.990	7.430	7.450	7.410	8,812,924
2022-01-24	8.110	8.140	7.880	7.990	7.947	4,688,209
2022-01-21	8.180	8.250	8.040	8.190	8.146	5,116,000
2022-01-20	8.580	8.590	8.120	8.150	8.106	7,925,601
2022-01-19	8.300	8.650	8.250	8.510	8.464	11,033,040
2022-01-18	8.880	8.950	8.210	8.250	8.205	18,552,020
2022-01-17	8.850	9.020	8.800	9.000	8.951	7,458,236
2022-01-14	9.020	9.070	8.750	8.800	8.752	7,851,191
2022-01-13	9.000	9.070	8.970	9.010	8.961	5,182,400
2022-01-12	8.950	9.050	8.860	9.000	8.951	5,770,945
2022-01-11	8.960	9.180	8.890	8.920	8.872	5,740,920
2022-01-10	8.810	8.990	8.700	8.940	8.891	6,348,974
2022-01-07	8.970	9.020	8.770	8.810	8.762	6,435,816
2022-01-06	8.830	9.040	8.820	8.960	8.911	6,896,840
2022-01-05	8.920	9.080	8.800	8.880	8.832	7,955,051
2022-01-04	8.640	8.990	8.520	8.970	8.921	16,790,789
2021-12-31	8.460	8.650	8.400	8.540	8.494	4,935,722
2021-12-30	8.380	8.520	8.320	8.450	8.404	4,537,911
2021-12-29	8.340	8.430	8.280	8.350	8.305	3,138,144
2021-12-28	8.280	8.410	8.260	8.370	8.325	3,558,800
2021-12-27	8.200	8.300	8.140	8.260	8.215	3,240,200
2021-12-24	8.470	8.510	8.180	8.180	8.136	6,825,950
2021-12-23	8.760	8.760	8.430	8.450	8.404	8,851,289
2021-12-22	8.920	8.990	8.670	8.710	8.663	9,301,173
2021-12-21	8.670	8.870	8.600	8.840	8.792	7,001,026
2021-12-20	8.590	8.780	8.540	8.610	8.563	6,152,426
2021-12-17	8.890	8.890	8.680	8.720	8.673	6,868,526
2021-12-16	8.940	8.960	8.810	8.880	8.832	7,697,552
2021-12-15	8.760	9.000	8.690	8.990	8.941	10,926,930
2021-12-14	8.740	8.820	8.630	8.810	8.762	7,357,755
2021-12-13	8.810	8.850	8.660	8.710	8.663	6,059,600
2021-12-10	8.850	8.900	8.720	8.800	8.752	7,446,944
2021-12-09	8.370	9.180	8.300	8.910	8.862	20,461,109
2021-12-08	8.290	8.370	8.250	8.350	8.305	3,966,082
2021-12-07	8.340	8.430	8.180	8.350	8.305	5,682,924
2021-12-06	8.760	8.830	8.320	8.340	8.295	10,406,160
2021-12-03	8.860	9.090	8.730	8.750	8.702	11,459,680
2021-12-02	9.100	9.580	8.900	8.900	8.852	21,427,020
2021-12-01	8.740	9.230	8.720	9.080	9.031	22,817,070
2021-11-30	8.470	8.760	8.470	8.700	8.653	6,904,835
2021-11-29	8.380	8.520	8.330	8.470	8.424	4,430,489
2021-11-26	8.650	8.670	8.480	8.490	8.444	4,623,987
2021-11-25	8.670	8.740	8.580	8.690	8.643	5,174,891
2021-11-24	8.580	8.650	8.450	8.600	8.553	4,313,411
2021-11-23	8.360	8.650	8.330	8.630	8.583	7,278,978
2021-11-22	8.440	8.450	8.330	8.370	8.325	2,599,119
2021-11-19	8.370	8.470	8.290	8.430	8.384	3,627,514
2021-11-18	8.530	8.570	8.350	8.370	8.325	3,747,400
2021-11-17	8.530	8.600	8.480	8.540	8.494	3,086,700
2021-11-16	8.610	8.680	8.480	8.520	8.474	5,402,600
2021-11-15	8.330	8.710	8.330	8.650	8.603	9,521,377
2021-11-12	8.330	8.460	8.200	8.390	8.344	6,116,266
2021-11-11	8.240	8.340	8.220	8.300	8.255	5,090,222
2021-11-10	8.140	8.260	8.070	8.260	8.215	5,004,011
2021-11-09	8.090	8.160	8.080	8.140	8.096	3,287,222
2021-11-08	8.100	8.130	8.020	8.100	8.056	3,638,000

← NewerPage 20 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.