Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.670	6.700	6.600	6.620	6.620	7,801,900
2026-01-15	6.620	6.690	6.600	6.670	6.670	7,335,300
2026-01-14	6.730	6.800	6.600	6.650	6.650	14,648,770
2026-01-13	6.740	6.860	6.700	6.730	6.730	12,271,100
2026-01-12	6.710	6.750	6.670	6.740	6.740	12,318,310
2026-01-09	6.670	6.730	6.620	6.720	6.720	9,371,788
2026-01-08	6.640	6.730	6.600	6.690	6.690	8,145,800
2026-01-07	6.720	6.720	6.630	6.660	6.660	9,129,693
2026-01-06	6.780	6.830	6.690	6.720	6.720	11,353,310
2026-01-05	6.800	6.860	6.700	6.780	6.780	7,313,400
2025-12-31	6.730	6.910	6.610	6.750	6.750	11,426,790
2025-12-30	6.900	6.910	6.720	6.730	6.730	9,005,800
2025-12-29	6.910	6.930	6.750	6.900	6.900	10,641,480
2025-12-26	7.050	7.090	6.880	6.910	6.910	13,404,490
2025-12-25	7.020	7.270	6.880	7.060	7.060	23,867,840
2025-12-24	6.770	7.050	6.720	6.990	6.990	15,428,710
2025-12-23	6.720	6.840	6.700	6.740	6.740	8,189,300
2025-12-22	6.860	6.860	6.700	6.710	6.710	6,100,900
2025-12-19	6.620	6.860	6.600	6.830	6.830	10,328,100
2025-12-18	6.450	6.660	6.420	6.590	6.590	6,116,679
2025-12-17	6.500	6.570	6.330	6.470	6.470	6,085,900
2025-12-16	6.600	6.600	6.450	6.550	6.550	5,895,600
2025-12-15	6.580	6.660	6.520	6.610	6.610	5,236,300
2025-12-12	6.630	6.750	6.570	6.600	6.600	9,153,900
2025-12-11	6.800	6.850	6.650	6.680	6.680	9,560,600
2025-12-10	6.960	7.070	6.780	6.810	6.810	8,318,600
2025-12-09	7.000	7.060	6.890	7.000	7.000	7,305,301
2025-12-08	7.050	7.090	6.960	7.000	7.000	6,457,001
2025-12-05	6.840	7.030	6.750	7.010	7.010	8,222,401
2025-12-04	6.900	6.940	6.730	6.770	6.770	6,948,600
2025-12-03	7.010	7.040	6.890	6.940	6.940	5,861,800
2025-12-02	7.050	7.050	6.960	7.010	7.010	4,415,505
2025-12-01	6.950	7.100	6.950	7.030	7.030	7,540,904
2025-11-28	6.900	7.000	6.810	6.960	6.960	8,553,852
2025-11-27	6.720	6.960	6.710	6.910	6.910	9,553,279
2025-11-26	6.790	6.910	6.700	6.700	6.700	7,768,522
2025-11-25	6.760	6.880	6.690	6.820	6.820	7,252,992
2025-11-24	6.690	6.790	6.610	6.700	6.700	9,524,968
2025-11-21	7.000	7.110	6.600	6.640	6.640	16,643,699
2025-11-20	7.150	7.170	6.970	7.070	7.070	8,193,668
2025-11-19	7.170	7.260	7.030	7.060	7.060	8,665,668
2025-11-18	7.280	7.280	7.120	7.170	7.170	9,630,725
2025-11-17	7.260	7.300	7.200	7.260	7.260	7,006,883
2025-11-14	7.280	7.430	7.240	7.250	7.250	10,425,610
2025-11-13	7.260	7.410	7.180	7.300	7.300	12,785,300
2025-11-12	7.370	7.450	7.220	7.260	7.260	13,838,100
2025-11-11	7.210	7.410	7.170	7.380	7.380	17,533,740
2025-11-10	7.130	7.190	7.090	7.170	7.170	9,922,561
2025-11-07	7.100	7.260	7.030	7.110	7.110	13,333,480
2025-11-06	6.940	7.240	6.870	7.120	7.120	24,112,061
2025-11-05	6.880	6.980	6.820	6.940	6.940	8,806,956
2025-11-04	6.800	6.880	6.770	6.880	6.880	7,950,700
2025-11-03	6.770	6.840	6.740	6.810	6.810	6,905,839
2025-10-31	6.660	6.780	6.660	6.770	6.770	8,384,900
2025-10-30	6.700	6.760	6.630	6.660	6.660	8,142,200
2025-10-29	6.880	6.880	6.560	6.720	6.720	15,042,670
2025-10-28	6.890	6.990	6.810	6.900	6.900	9,725,252
2025-10-27	6.920	7.030	6.830	6.910	6.910	6,806,800
2025-10-24	6.990	7.100	6.920	6.950	6.950	9,031,200
2025-10-23	6.920	6.980	6.850	6.980	6.980	10,335,280

← NewerPage 4 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.