Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.520 | 5.680 | 5.520 | 5.660 | 5.660 | 10,756,300 |
| 2025-04-22 | 5.390 | 5.720 | 5.380 | 5.530 | 5.530 | 13,111,400 |
| 2025-04-21 | 5.310 | 5.470 | 5.230 | 5.430 | 5.430 | 11,538,800 |
| 2025-04-18 | 5.220 | 5.260 | 5.110 | 5.190 | 5.190 | 8,027,600 |
| 2025-04-17 | 5.190 | 5.300 | 5.150 | 5.250 | 5.250 | 7,376,225 |
| 2025-04-16 | 5.250 | 5.280 | 5.110 | 5.200 | 5.200 | 7,395,400 |
| 2025-04-15 | 5.240 | 5.310 | 5.160 | 5.280 | 5.280 | 6,664,800 |
| 2025-04-14 | 5.160 | 5.290 | 5.160 | 5.200 | 5.200 | 7,102,211 |
| 2025-04-11 | 5.170 | 5.180 | 5.050 | 5.060 | 5.060 | 7,030,211 |
| 2025-04-10 | 4.990 | 5.270 | 4.990 | 5.110 | 5.110 | 12,584,500 |
| 2025-04-09 | 4.670 | 4.950 | 4.300 | 4.900 | 4.900 | 13,658,410 |
| 2025-04-08 | 4.700 | 5.010 | 4.650 | 4.740 | 4.740 | 11,775,610 |
| 2025-04-07 | 5.570 | 5.570 | 4.580 | 4.600 | 4.600 | 18,345,750 |
| 2025-04-03 | 5.660 | 5.790 | 5.600 | 5.720 | 5.720 | 5,166,008 |
| 2025-04-02 | 5.700 | 5.790 | 5.660 | 5.710 | 5.710 | 4,717,900 |
| 2025-04-01 | 5.600 | 5.820 | 5.570 | 5.700 | 5.700 | 7,607,908 |
| 2025-03-31 | 5.610 | 5.640 | 5.460 | 5.570 | 5.570 | 7,257,300 |
| 2025-03-28 | 5.840 | 5.880 | 5.640 | 5.640 | 5.640 | 7,510,100 |
| 2025-03-27 | 5.840 | 5.950 | 5.710 | 5.840 | 5.840 | 10,913,700 |
| 2025-03-26 | 5.540 | 5.850 | 5.500 | 5.790 | 5.790 | 11,084,510 |
| 2025-03-25 | 5.440 | 5.550 | 5.370 | 5.510 | 5.510 | 6,124,708 |
| 2025-03-24 | 5.710 | 5.760 | 5.330 | 5.440 | 5.440 | 8,794,700 |
| 2025-03-21 | 5.830 | 5.890 | 5.700 | 5.720 | 5.720 | 8,848,028 |
| 2025-03-20 | 5.820 | 5.920 | 5.730 | 5.880 | 5.880 | 8,619,200 |
| 2025-03-19 | 5.930 | 5.940 | 5.780 | 5.820 | 5.820 | 7,394,953 |
| 2025-03-18 | 5.920 | 5.930 | 5.860 | 5.920 | 5.920 | 4,729,353 |
| 2025-03-17 | 5.940 | 5.940 | 5.860 | 5.910 | 5.910 | 5,436,628 |
| 2025-03-14 | 5.760 | 5.930 | 5.730 | 5.920 | 5.920 | 10,202,650 |
| 2025-03-13 | 5.780 | 5.790 | 5.620 | 5.780 | 5.780 | 8,719,000 |
| 2025-03-12 | 5.840 | 5.870 | 5.740 | 5.750 | 5.750 | 7,833,400 |
| 2025-03-11 | 5.810 | 5.830 | 5.730 | 5.830 | 5.830 | 5,672,900 |
| 2025-03-10 | 5.830 | 5.900 | 5.780 | 5.820 | 5.820 | 5,279,500 |
| 2025-03-07 | 5.970 | 5.970 | 5.780 | 5.830 | 5.830 | 7,397,766 |
| 2025-03-06 | 5.890 | 6.020 | 5.860 | 5.960 | 5.960 | 8,487,300 |
| 2025-03-05 | 5.930 | 6.000 | 5.800 | 5.860 | 5.860 | 6,981,600 |
| 2025-03-04 | 5.790 | 5.960 | 5.720 | 5.950 | 5.950 | 9,255,377 |
| 2025-03-03 | 5.830 | 5.910 | 5.740 | 5.800 | 5.800 | 10,320,370 |
| 2025-02-28 | 5.930 | 6.080 | 5.810 | 5.840 | 5.840 | 15,639,900 |
| 2025-02-27 | 6.040 | 6.070 | 5.830 | 5.940 | 5.940 | 14,172,200 |
| 2025-02-26 | 5.730 | 6.110 | 5.700 | 6.020 | 6.020 | 20,641,340 |
| 2025-02-25 | 5.750 | 5.840 | 5.630 | 5.690 | 5.690 | 8,040,476 |
| 2025-02-24 | 5.580 | 5.780 | 5.500 | 5.760 | 5.760 | 12,565,700 |
| 2025-02-21 | 5.600 | 5.620 | 5.430 | 5.590 | 5.590 | 8,393,200 |
| 2025-02-20 | 5.500 | 5.620 | 5.480 | 5.570 | 5.570 | 7,506,900 |
| 2025-02-19 | 5.390 | 5.540 | 5.370 | 5.500 | 5.500 | 6,193,800 |
| 2025-02-18 | 5.660 | 5.680 | 5.360 | 5.380 | 5.380 | 9,113,200 |
| 2025-02-17 | 5.540 | 5.700 | 5.540 | 5.640 | 5.640 | 9,921,400 |
| 2025-02-14 | 5.550 | 5.590 | 5.500 | 5.540 | 5.540 | 5,363,300 |
| 2025-02-13 | 5.660 | 5.700 | 5.530 | 5.540 | 5.540 | 7,181,200 |
| 2025-02-12 | 5.670 | 5.680 | 5.510 | 5.660 | 5.660 | 9,714,400 |
| 2025-02-11 | 5.600 | 5.690 | 5.490 | 5.670 | 5.670 | 12,132,000 |
| 2025-02-10 | 5.490 | 5.600 | 5.470 | 5.590 | 5.590 | 6,842,400 |
| 2025-02-07 | 5.440 | 5.550 | 5.400 | 5.490 | 5.490 | 8,602,800 |
| 2025-02-06 | 5.390 | 5.450 | 5.300 | 5.440 | 5.440 | 7,130,500 |
| 2025-02-05 | 5.290 | 5.420 | 5.290 | 5.390 | 5.390 | 6,758,010 |
| 2025-01-27 | 5.320 | 5.460 | 5.250 | 5.260 | 5.260 | 7,071,825 |
| 2025-01-24 | 5.270 | 5.330 | 5.170 | 5.290 | 5.290 | 7,767,323 |
| 2025-01-23 | 5.290 | 5.420 | 5.200 | 5.230 | 5.230 | 9,796,000 |
| 2025-01-22 | 5.240 | 5.290 | 5.150 | 5.190 | 5.190 | 5,815,100 |
| 2025-01-21 | 5.440 | 5.500 | 5.200 | 5.260 | 5.260 | 10,908,500 |
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.