Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.320 | 6.320 | 6.200 | 6.230 | 6.230 | 9,560,910 |
| 2025-07-21 | 6.260 | 6.320 | 6.230 | 6.320 | 6.320 | 11,808,000 |
| 2025-07-18 | 6.310 | 6.340 | 6.200 | 6.250 | 6.250 | 10,352,600 |
| 2025-07-17 | 6.160 | 6.310 | 6.120 | 6.300 | 6.300 | 16,306,000 |
| 2025-07-16 | 6.070 | 6.180 | 6.060 | 6.160 | 6.160 | 11,149,900 |
| 2025-07-15 | 6.220 | 6.250 | 5.990 | 6.070 | 6.070 | 17,778,500 |
| 2025-07-14 | 6.220 | 6.280 | 6.160 | 6.250 | 6.250 | 13,308,200 |
| 2025-07-11 | 6.370 | 6.380 | 6.190 | 6.210 | 6.210 | 18,083,801 |
| 2025-07-10 | 6.450 | 6.480 | 6.300 | 6.340 | 6.340 | 23,319,461 |
| 2025-07-09 | 6.720 | 6.830 | 6.470 | 6.490 | 6.490 | 30,749,211 |
| 2025-07-08 | 6.410 | 6.940 | 6.410 | 6.580 | 6.580 | 41,447,488 |
| 2025-07-07 | 6.200 | 6.330 | 6.200 | 6.320 | 6.320 | 8,745,180 |
| 2025-07-04 | 6.240 | 6.250 | 6.160 | 6.200 | 6.200 | 5,998,400 |
| 2025-07-03 | 6.240 | 6.260 | 6.170 | 6.230 | 6.230 | 4,960,600 |
| 2025-07-02 | 6.250 | 6.250 | 6.160 | 6.220 | 6.220 | 4,782,100 |
| 2025-07-01 | 6.260 | 6.300 | 6.130 | 6.230 | 6.230 | 5,919,900 |
| 2025-06-30 | 6.130 | 6.260 | 6.120 | 6.220 | 6.220 | 7,607,460 |
| 2025-06-27 | 6.140 | 6.190 | 6.090 | 6.130 | 6.130 | 7,438,000 |
| 2025-06-26 | 6.070 | 6.150 | 6.040 | 6.110 | 6.110 | 6,301,700 |
| 2025-06-25 | 6.100 | 6.150 | 6.030 | 6.050 | 6.050 | 6,133,700 |
| 2025-06-24 | 5.880 | 6.080 | 5.860 | 6.080 | 6.080 | 7,757,600 |
| 2025-06-23 | 5.700 | 5.900 | 5.680 | 5.880 | 5.880 | 7,985,000 |
| 2025-06-20 | 5.750 | 5.840 | 5.680 | 5.710 | 5.710 | 5,841,900 |
| 2025-06-19 | 5.860 | 5.880 | 5.700 | 5.720 | 5.720 | 6,738,500 |
| 2025-06-18 | 6.030 | 6.030 | 5.820 | 5.860 | 5.860 | 10,526,500 |
| 2025-06-17 | 6.060 | 6.120 | 5.950 | 6.000 | 6.000 | 7,282,400 |
| 2025-06-16 | 6.000 | 6.120 | 5.940 | 6.030 | 6.030 | 9,167,811 |
| 2025-06-13 | 6.150 | 6.220 | 6.000 | 6.030 | 6.030 | 8,511,700 |
| 2025-06-12 | 6.090 | 6.190 | 6.090 | 6.170 | 6.170 | 8,980,300 |
| 2025-06-11 | 6.120 | 6.210 | 6.090 | 6.100 | 6.100 | 7,832,300 |
| 2025-06-10 | 6.200 | 6.250 | 6.010 | 6.130 | 6.130 | 11,360,330 |
| 2025-06-09 | 6.080 | 6.370 | 6.040 | 6.200 | 6.200 | 15,651,130 |
| 2025-06-06 | 6.050 | 6.090 | 5.980 | 6.030 | 6.030 | 6,353,800 |
| 2025-06-05 | 6.090 | 6.190 | 6.020 | 6.050 | 6.050 | 13,319,500 |
| 2025-06-04 | 5.950 | 6.110 | 5.930 | 6.100 | 6.100 | 9,490,030 |
| 2025-06-03 | 5.830 | 5.980 | 5.810 | 5.960 | 5.960 | 8,089,800 |
| 2025-05-30 | 5.940 | 5.970 | 5.810 | 5.850 | 5.850 | 6,325,200 |
| 2025-05-29 | 5.830 | 5.990 | 5.830 | 5.960 | 5.960 | 9,048,100 |
| 2025-05-28 | 5.940 | 5.980 | 5.840 | 5.880 | 5.880 | 7,149,200 |
| 2025-05-27 | 5.880 | 5.990 | 5.880 | 5.950 | 5.950 | 7,466,200 |
| 2025-05-26 | 5.860 | 5.940 | 5.790 | 5.870 | 5.870 | 5,988,200 |
| 2025-05-23 | 5.880 | 5.990 | 5.800 | 5.830 | 5.830 | 8,636,300 |
| 2025-05-22 | 5.900 | 6.080 | 5.860 | 5.890 | 5.890 | 10,993,500 |
| 2025-05-21 | 6.000 | 6.010 | 5.900 | 5.950 | 5.950 | 8,688,900 |
| 2025-05-20 | 5.920 | 6.030 | 5.890 | 5.990 | 5.990 | 11,347,580 |
| 2025-05-19 | 5.790 | 5.970 | 5.730 | 5.920 | 5.920 | 10,056,000 |
| 2025-05-16 | 5.780 | 5.890 | 5.740 | 5.800 | 5.800 | 8,121,700 |
| 2025-05-15 | 5.890 | 5.950 | 5.790 | 5.830 | 5.830 | 15,051,000 |
| 2025-05-14 | 5.660 | 5.950 | 5.630 | 5.880 | 5.880 | 21,310,301 |
| 2025-05-13 | 5.790 | 5.790 | 5.640 | 5.660 | 5.660 | 5,575,700 |
| 2025-05-12 | 5.750 | 5.780 | 5.670 | 5.730 | 5.730 | 5,897,400 |
| 2025-05-09 | 5.760 | 5.830 | 5.670 | 5.690 | 5.690 | 7,652,900 |
| 2025-05-08 | 5.610 | 5.770 | 5.610 | 5.730 | 5.730 | 6,001,970 |
| 2025-05-07 | 5.730 | 5.790 | 5.610 | 5.660 | 5.660 | 8,794,800 |
| 2025-05-06 | 5.590 | 5.690 | 5.580 | 5.680 | 5.680 | 7,039,510 |
| 2025-04-30 | 5.580 | 5.650 | 5.520 | 5.540 | 5.540 | 5,594,711 |
| 2025-04-29 | 5.380 | 5.620 | 5.380 | 5.570 | 5.570 | 5,860,700 |
| 2025-04-28 | 5.490 | 5.520 | 5.300 | 5.430 | 5.430 | 7,305,800 |
| 2025-04-25 | 5.650 | 5.710 | 5.510 | 5.520 | 5.520 | 9,159,449 |
| 2025-04-24 | 5.600 | 5.750 | 5.590 | 5.650 | 5.650 | 8,545,400 |
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.