Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.320 | 5.450 | 5.240 | 5.420 | 5.420 | 9,287,200 |
| 2025-01-17 | 5.320 | 5.350 | 5.240 | 5.290 | 5.290 | 8,761,500 |
| 2025-01-16 | 5.340 | 5.440 | 5.280 | 5.330 | 5.330 | 7,327,667 |
| 2025-01-15 | 5.360 | 5.400 | 5.280 | 5.310 | 5.310 | 7,443,792 |
| 2025-01-14 | 5.160 | 5.370 | 5.100 | 5.360 | 5.360 | 7,928,300 |
| 2025-01-13 | 5.020 | 5.110 | 4.820 | 5.090 | 5.090 | 7,078,835 |
| 2025-01-10 | 5.240 | 5.270 | 5.000 | 5.010 | 5.010 | 6,748,700 |
| 2025-01-09 | 5.070 | 5.300 | 5.040 | 5.220 | 5.220 | 9,319,400 |
| 2025-01-08 | 5.100 | 5.170 | 4.920 | 5.100 | 5.100 | 8,259,100 |
| 2025-01-07 | 4.940 | 5.150 | 4.940 | 5.140 | 5.140 | 8,053,854 |
| 2025-01-06 | 4.950 | 4.980 | 4.650 | 4.940 | 4.940 | 9,970,167 |
| 2025-01-03 | 5.350 | 5.410 | 4.960 | 4.980 | 4.980 | 11,625,700 |
| 2025-01-02 | 5.400 | 5.540 | 5.290 | 5.340 | 5.340 | 8,057,700 |
| 2024-12-31 | 5.510 | 5.640 | 5.350 | 5.360 | 5.360 | 7,879,049 |
| 2024-12-30 | 5.620 | 5.670 | 5.390 | 5.480 | 5.480 | 7,841,200 |
| 2024-12-27 | 5.590 | 5.750 | 5.460 | 5.630 | 5.630 | 9,660,800 |
| 2024-12-26 | 5.300 | 5.660 | 5.300 | 5.500 | 5.500 | 13,115,300 |
| 2024-12-25 | 5.590 | 5.600 | 5.200 | 5.340 | 5.340 | 13,143,900 |
| 2024-12-24 | 5.590 | 5.690 | 5.450 | 5.590 | 5.590 | 12,409,500 |
| 2024-12-23 | 6.100 | 6.130 | 5.530 | 5.600 | 5.600 | 17,296,699 |
| 2024-12-20 | 5.980 | 6.190 | 5.960 | 6.090 | 6.090 | 11,496,200 |
| 2024-12-19 | 5.970 | 6.040 | 5.850 | 5.970 | 5.970 | 12,950,400 |
| 2024-12-18 | 6.200 | 6.250 | 5.940 | 6.090 | 6.090 | 14,877,700 |
| 2024-12-17 | 6.600 | 6.610 | 6.120 | 6.140 | 6.140 | 21,256,381 |
| 2024-12-16 | 6.700 | 6.840 | 6.520 | 6.660 | 6.660 | 29,427,070 |
| 2024-12-13 | 6.650 | 6.790 | 6.510 | 6.690 | 6.690 | 29,396,070 |
| 2024-12-12 | 6.340 | 6.660 | 6.320 | 6.650 | 6.650 | 37,073,781 |
| 2024-12-11 | 6.200 | 6.340 | 6.110 | 6.330 | 6.330 | 16,093,100 |
| 2024-12-10 | 6.390 | 6.440 | 6.210 | 6.240 | 6.240 | 20,421,600 |
| 2024-12-09 | 6.320 | 6.350 | 6.140 | 6.210 | 6.210 | 18,132,070 |
| 2024-12-06 | 6.200 | 6.470 | 6.100 | 6.370 | 6.370 | 28,628,590 |
| 2024-12-05 | 6.100 | 6.250 | 6.100 | 6.230 | 6.230 | 23,485,010 |
| 2024-12-04 | 6.460 | 6.460 | 6.190 | 6.280 | 6.280 | 34,121,992 |
| 2024-12-03 | 6.860 | 6.940 | 6.510 | 6.520 | 6.520 | 53,802,762 |
| 2024-12-02 | 6.830 | 7.500 | 6.410 | 7.160 | 7.160 | 79,340,680 |
| 2024-11-29 | 7.100 | 7.780 | 7.000 | 7.010 | 7.010 | 105,829,906 |
| 2024-11-28 | 5.620 | 6.730 | 5.590 | 6.730 | 6.730 | 64,229,594 |
| 2024-11-27 | 5.610 | 5.620 | 5.350 | 5.610 | 5.610 | 9,738,000 |
| 2024-11-26 | 5.610 | 5.720 | 5.570 | 5.600 | 5.600 | 9,850,151 |
| 2024-11-25 | 5.500 | 5.640 | 5.400 | 5.610 | 5.610 | 8,979,154 |
| 2024-11-22 | 5.600 | 5.660 | 5.420 | 5.450 | 5.450 | 9,503,100 |
| 2024-11-21 | 5.500 | 5.630 | 5.490 | 5.600 | 5.600 | 6,360,790 |
| 2024-11-20 | 5.440 | 5.560 | 5.410 | 5.530 | 5.530 | 6,140,700 |
| 2024-11-19 | 5.280 | 5.420 | 5.240 | 5.410 | 5.410 | 6,838,015 |
| 2024-11-18 | 5.480 | 5.530 | 5.260 | 5.320 | 5.320 | 8,646,200 |
| 2024-11-15 | 5.510 | 5.590 | 5.410 | 5.430 | 5.430 | 6,120,800 |
| 2024-11-14 | 5.710 | 5.740 | 5.490 | 5.530 | 5.530 | 8,157,400 |
| 2024-11-13 | 5.710 | 5.810 | 5.580 | 5.700 | 5.700 | 8,416,464 |
| 2024-11-12 | 5.830 | 5.860 | 5.640 | 5.710 | 5.710 | 9,208,764 |
| 2024-11-11 | 5.650 | 5.800 | 5.620 | 5.800 | 5.800 | 9,000,664 |
| 2024-11-08 | 5.720 | 5.780 | 5.600 | 5.650 | 5.650 | 10,938,470 |
| 2024-11-07 | 5.400 | 5.650 | 5.360 | 5.640 | 5.640 | 12,025,200 |
| 2024-11-06 | 5.370 | 5.450 | 5.330 | 5.410 | 5.410 | 8,378,400 |
| 2024-11-05 | 5.300 | 5.400 | 5.290 | 5.380 | 5.380 | 7,642,200 |
| 2024-11-04 | 5.240 | 5.300 | 5.140 | 5.300 | 5.300 | 5,811,300 |
| 2024-11-01 | 5.440 | 5.500 | 5.170 | 5.180 | 5.180 | 10,198,040 |
| 2024-10-31 | 5.310 | 5.580 | 5.310 | 5.460 | 5.460 | 10,993,200 |
| 2024-10-30 | 5.310 | 5.410 | 5.230 | 5.300 | 5.300 | 7,963,821 |
| 2024-10-29 | 5.500 | 5.600 | 5.330 | 5.340 | 5.340 | 8,282,100 |
| 2024-10-28 | 5.280 | 5.570 | 5.280 | 5.480 | 5.480 | 11,484,490 |
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.