Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.740	6.820	6.630	6.750	6.750	13,803,569
2026-04-20	6.650	6.790	6.630	6.770	6.770	12,330,699
2026-04-17	6.700	6.780	6.580	6.700	6.700	11,747,163
2026-04-16	6.610	6.740	6.590	6.700	6.700	15,939,800
2026-04-15	6.600	6.670	6.530	6.620	6.620	17,033,700
2026-04-14	6.600	6.610	6.390	6.560	6.560	12,342,430
2026-04-13	6.660	6.690	6.370	6.490	6.490	13,749,600
2026-04-10	6.680	6.750	6.590	6.750	6.750	9,301,843
2026-04-09	6.590	6.710	6.540	6.620	6.620	9,305,600
2026-04-08	6.600	6.660	6.500	6.610	6.610	10,575,030
2026-04-07	6.260	6.560	6.230	6.500	6.500	10,356,292
2026-04-03	6.500	6.500	6.220	6.300	6.300	11,144,700
2026-04-02	6.570	6.620	6.400	6.470	6.470	6,133,766
2026-04-01	6.660	6.670	6.500	6.570	6.570	6,580,000
2026-03-31	6.550	6.710	6.440	6.490	6.490	8,321,513
2026-03-30	6.480	6.590	6.420	6.590	6.590	7,358,056
2026-03-27	6.300	6.620	6.270	6.580	6.580	10,039,285
2026-03-26	6.430	6.540	6.310	6.350	6.350	11,020,260
2026-03-25	6.320	6.480	6.290	6.430	6.430	9,654,443
2026-03-24	6.280	6.350	6.040	6.320	6.320	15,104,680
2026-03-23	6.420	6.460	6.000	6.060	6.060	19,777,740
2026-03-20	6.920	6.980	6.470	6.490	6.490	15,667,200
2026-03-19	7.010	7.080	6.830	6.880	6.880	8,390,805
2026-03-18	6.970	7.080	6.860	7.060	7.060	9,337,913
2026-03-17	7.100	7.140	6.890	6.910	6.910	7,416,200
2026-03-16	7.150	7.200	7.020	7.090	7.090	7,866,600
2026-03-13	7.100	7.240	7.050	7.120	7.120	11,836,400
2026-03-12	7.090	7.160	7.040	7.100	7.100	8,657,737
2026-03-11	7.140	7.170	7.030	7.110	7.110	11,808,800
2026-03-10	7.000	7.140	6.960	7.130	7.130	10,812,200
2026-03-09	6.860	7.000	6.800	6.950	6.950	8,856,805
2026-03-06	6.650	6.950	6.650	6.950	6.950	9,133,508
2026-03-05	6.700	6.810	6.650	6.690	6.690	8,881,832
2026-03-04	6.600	6.710	6.570	6.630	6.630	7,714,616
2026-03-03	6.820	6.900	6.620	6.630	6.630	10,920,880
2026-03-02	7.080	7.080	6.780	6.820	6.820	14,525,730
2026-02-27	7.100	7.130	7.010	7.130	7.130	7,945,808
2026-02-26	7.100	7.130	7.040	7.090	7.090	8,078,100
2026-02-25	7.100	7.180	7.050	7.090	7.090	8,619,100
2026-02-24	7.010	7.110	6.950	7.080	7.080	8,918,350
2026-02-13	6.960	7.040	6.930	6.960	6.960	7,732,900
2026-02-12	7.030	7.060	6.880	6.900	6.900	10,081,200
2026-02-11	6.990	7.080	6.930	6.990	6.990	10,581,400
2026-02-10	6.950	7.040	6.900	7.000	7.000	10,866,301
2026-02-09	6.850	6.930	6.810	6.920	6.920	9,103,815
2026-02-06	6.760	6.890	6.720	6.820	6.820	10,297,700
2026-02-05	6.790	6.890	6.750	6.770	6.770	8,467,683
2026-02-04	6.760	6.860	6.730	6.780	6.780	7,606,542
2026-02-03	6.740	6.810	6.710	6.750	6.750	7,519,495
2026-02-02	6.770	6.860	6.670	6.690	6.690	9,211,500
2026-01-30	6.650	6.800	6.630	6.760	6.760	9,554,178
2026-01-29	6.670	6.820	6.580	6.660	6.660	10,281,510
2026-01-28	6.810	6.850	6.630	6.650	6.650	10,542,100
2026-01-27	6.850	6.900	6.650	6.820	6.820	10,409,700
2026-01-26	7.000	7.010	6.790	6.900	6.900	13,123,610
2026-01-23	7.010	7.020	6.940	6.980	6.980	8,356,033
2026-01-22	6.900	7.050	6.850	7.030	7.030	14,290,610
2026-01-21	6.750	6.870	6.690	6.870	6.870	10,098,410
2026-01-20	6.800	6.830	6.700	6.760	6.760	8,825,800
2026-01-19	6.610	6.800	6.600	6.790	6.790	10,859,025

← NewerPage 3 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.