Ld Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.900	6.990	6.870	6.900	6.900	7,537,100
2025-10-21	6.810	6.920	6.730	6.920	6.920	9,734,285
2025-10-20	6.790	6.830	6.710	6.760	6.760	7,339,335
2025-10-17	6.740	6.810	6.650	6.700	6.700	6,662,443
2025-10-16	6.810	6.850	6.690	6.750	6.750	5,346,300
2025-10-15	6.710	6.840	6.680	6.810	6.810	7,692,800
2025-10-14	6.880	6.880	6.690	6.730	6.730	9,191,321
2025-10-13	6.500	6.800	6.480	6.770	6.770	11,888,150
2025-10-10	6.700	6.850	6.660	6.760	6.760	9,831,200
2025-10-09	6.700	6.740	6.620	6.720	6.720	10,219,300
2025-09-30	6.710	6.780	6.620	6.700	6.700	6,502,300
2025-09-29	6.550	6.710	6.380	6.680	6.680	8,136,000
2025-09-26	6.550	6.630	6.470	6.550	6.550	6,876,300
2025-09-25	6.650	6.720	6.550	6.570	6.570	8,051,900
2025-09-24	6.380	6.710	6.360	6.650	6.650	12,616,210
2025-09-23	6.570	6.590	6.210	6.430	6.430	13,962,600
2025-09-22	6.720	6.760	6.490	6.570	6.570	14,546,070
2025-09-19	6.840	6.840	6.640	6.740	6.740	15,359,200
2025-09-18	7.190	7.190	6.730	6.780	6.780	24,181,400
2025-09-17	7.100	7.490	7.030	7.200	7.200	28,743,580
2025-09-16	7.000	7.040	6.930	7.030	7.030	10,153,100
2025-09-15	6.910	7.060	6.860	7.000	7.000	9,434,400
2025-09-12	6.910	6.960	6.850	6.930	6.930	8,274,645
2025-09-11	6.900	7.040	6.780	6.910	6.910	11,661,060
2025-09-10	6.870	6.950	6.830	6.880	6.880	7,555,377
2025-09-09	6.860	6.930	6.750	6.850	6.850	9,098,569
2025-09-08	6.670	6.900	6.630	6.890	6.890	15,511,500
2025-09-05	6.440	6.690	6.320	6.690	6.690	12,326,230
2025-09-04	6.400	6.500	6.320	6.390	6.390	12,327,700
2025-09-03	6.600	6.650	6.340	6.370	6.370	14,040,300
2025-09-02	6.540	6.680	6.350	6.660	6.660	17,713,480
2025-09-01	6.500	6.630	6.440	6.570	6.570	13,801,860
2025-08-29	6.480	6.540	6.360	6.480	6.480	11,408,980
2025-08-28	6.550	6.730	6.320	6.480	6.480	16,464,301
2025-08-27	6.870	6.890	6.560	6.560	6.560	17,536,721
2025-08-26	6.760	6.920	6.720	6.850	6.850	14,933,460
2025-08-25	6.750	6.820	6.680	6.720	6.720	10,740,390
2025-08-22	6.790	6.860	6.730	6.750	6.750	9,657,200
2025-08-21	6.760	6.860	6.720	6.790	6.790	10,379,700
2025-08-20	6.860	6.860	6.710	6.760	6.760	10,905,750
2025-08-19	6.940	6.940	6.730	6.840	6.840	17,417,400
2025-08-18	6.680	7.140	6.650	6.890	6.890	34,400,953
2025-08-15	6.490	6.730	6.470	6.600	6.600	18,756,699
2025-08-14	6.640	6.650	6.480	6.500	6.500	9,920,000
2025-08-13	6.710	6.730	6.580	6.600	6.600	7,873,988
2025-08-12	6.730	6.780	6.630	6.650	6.650	8,621,489
2025-08-11	6.650	6.760	6.580	6.730	6.730	10,193,140
2025-08-08	6.610	6.660	6.530	6.640	6.640	8,774,500
2025-08-07	6.630	6.660	6.580	6.620	6.620	7,520,100
2025-08-06	6.650	6.690	6.570	6.630	6.630	8,412,800
2025-08-05	6.570	6.650	6.570	6.620	6.620	8,656,743
2025-08-04	6.540	6.580	6.440	6.570	6.570	8,700,700
2025-08-01	6.410	6.620	6.400	6.570	6.570	15,737,300
2025-07-31	6.430	6.480	6.350	6.400	6.400	10,602,200
2025-07-30	6.420	6.450	6.330	6.410	6.410	7,741,025
2025-07-29	6.460	6.500	6.330	6.410	6.410	8,258,400
2025-07-28	6.340	6.480	6.340	6.470	6.470	10,857,100
2025-07-25	6.260	6.420	6.230	6.360	6.360	13,310,600
2025-07-24	6.170	6.280	6.170	6.260	6.260	8,545,600
2025-07-23	6.230	6.260	6.160	6.180	6.180	8,666,500

← NewerPage 5 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.