Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.160 | 5.300 | 5.140 | 5.290 | 5.290 | 8,886,000 |
| 2024-10-24 | 5.210 | 5.220 | 5.100 | 5.160 | 5.160 | 6,579,707 |
| 2024-10-23 | 5.190 | 5.350 | 5.160 | 5.220 | 5.220 | 10,706,140 |
| 2024-10-22 | 5.150 | 5.200 | 5.090 | 5.190 | 5.190 | 7,555,843 |
| 2024-10-21 | 5.110 | 5.200 | 5.110 | 5.130 | 5.130 | 8,767,900 |
| 2024-10-18 | 4.950 | 5.160 | 4.900 | 5.100 | 5.100 | 9,694,701 |
| 2024-10-17 | 5.070 | 5.110 | 4.940 | 4.960 | 4.960 | 6,517,500 |
| 2024-10-16 | 4.960 | 5.030 | 4.850 | 5.020 | 5.020 | 7,410,300 |
| 2024-10-15 | 4.920 | 5.230 | 4.870 | 4.960 | 4.960 | 11,097,200 |
| 2024-10-14 | 4.830 | 4.970 | 4.760 | 4.930 | 4.930 | 7,999,056 |
| 2024-10-11 | 5.000 | 5.030 | 4.730 | 4.790 | 4.790 | 9,080,800 |
| 2024-10-10 | 4.940 | 5.100 | 4.870 | 4.980 | 4.980 | 11,079,410 |
| 2024-10-09 | 5.360 | 5.360 | 4.870 | 4.900 | 4.900 | 16,816,789 |
| 2024-10-08 | 6.000 | 6.050 | 5.200 | 5.570 | 5.570 | 25,915,061 |
| 2024-09-30 | 4.670 | 5.170 | 4.510 | 5.120 | 5.120 | 21,900,949 |
| 2024-09-27 | 4.340 | 4.560 | 4.290 | 4.500 | 4.500 | 12,233,490 |
| 2024-09-26 | 4.190 | 4.300 | 4.170 | 4.290 | 4.290 | 6,915,700 |
| 2024-09-25 | 4.150 | 4.260 | 4.150 | 4.200 | 4.200 | 8,500,849 |
| 2024-09-24 | 4.020 | 4.130 | 4.020 | 4.120 | 4.120 | 6,323,664 |
| 2024-09-23 | 3.980 | 4.040 | 3.950 | 4.000 | 4.000 | 2,568,300 |
| 2024-09-20 | 4.030 | 4.030 | 3.940 | 3.990 | 3.990 | 3,581,000 |
| 2024-09-19 | 3.920 | 4.040 | 3.900 | 4.010 | 4.010 | 5,883,576 |
| 2024-09-18 | 3.950 | 3.960 | 3.830 | 3.890 | 3.890 | 3,663,100 |
| 2024-09-13 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 3,535,700 |
| 2024-09-12 | 4.010 | 4.050 | 3.990 | 3.990 | 3.990 | 3,561,858 |
| 2024-09-11 | 4.060 | 4.070 | 3.980 | 3.990 | 3.990 | 5,293,100 |
| 2024-09-10 | 4.060 | 4.110 | 3.990 | 4.080 | 4.080 | 6,278,200 |
| 2024-09-09 | 4.060 | 4.160 | 4.010 | 4.080 | 4.080 | 7,252,018 |
| 2024-09-06 | 4.310 | 4.310 | 4.080 | 4.120 | 4.120 | 11,951,500 |
| 2024-09-05 | 4.060 | 4.530 | 4.030 | 4.270 | 4.270 | 16,370,710 |
| 2024-09-04 | 4.180 | 4.180 | 4.050 | 4.060 | 4.060 | 6,035,300 |
| 2024-09-03 | 4.130 | 4.240 | 4.120 | 4.180 | 4.180 | 3,681,100 |
| 2024-09-02 | 4.200 | 4.260 | 4.130 | 4.130 | 4.130 | 4,496,000 |
| 2024-08-30 | 4.130 | 4.280 | 4.110 | 4.210 | 4.210 | 6,569,400 |
| 2024-08-29 | 4.180 | 4.200 | 4.050 | 4.140 | 4.140 | 7,328,300 |
| 2024-08-28 | 4.060 | 4.240 | 4.030 | 4.220 | 4.220 | 4,474,000 |
| 2024-08-27 | 4.170 | 4.180 | 4.060 | 4.090 | 4.090 | 2,613,100 |
| 2024-08-26 | 4.040 | 4.180 | 4.020 | 4.150 | 4.150 | 3,296,900 |
| 2024-08-23 | 4.100 | 4.140 | 3.990 | 4.040 | 4.040 | 3,735,510 |
| 2024-08-22 | 4.240 | 4.250 | 4.110 | 4.120 | 4.120 | 3,293,700 |
| 2024-08-21 | 4.170 | 4.240 | 4.150 | 4.200 | 4.200 | 2,906,300 |
| 2024-08-20 | 4.270 | 4.300 | 4.150 | 4.180 | 4.180 | 4,342,400 |
| 2024-08-19 | 4.250 | 4.300 | 4.200 | 4.270 | 4.270 | 3,836,500 |
| 2024-08-16 | 4.370 | 4.370 | 4.260 | 4.280 | 4.280 | 4,688,916 |
| 2024-08-15 | 4.280 | 4.370 | 4.220 | 4.360 | 4.360 | 5,574,601 |
| 2024-08-14 | 4.270 | 4.360 | 4.260 | 4.280 | 4.280 | 4,067,200 |
| 2024-08-13 | 4.220 | 4.310 | 4.170 | 4.290 | 4.290 | 3,874,100 |
| 2024-08-12 | 4.230 | 4.290 | 4.190 | 4.250 | 4.250 | 3,680,700 |
| 2024-08-09 | 4.300 | 4.320 | 4.230 | 4.230 | 4.230 | 3,355,416 |
| 2024-08-08 | 4.250 | 4.360 | 4.180 | 4.290 | 4.290 | 4,719,700 |
| 2024-08-07 | 4.280 | 4.280 | 4.210 | 4.250 | 4.250 | 2,801,500 |
| 2024-08-06 | 4.170 | 4.280 | 4.170 | 4.260 | 4.260 | 2,911,690 |
| 2024-08-05 | 4.290 | 4.350 | 4.140 | 4.160 | 4.160 | 4,070,900 |
| 2024-08-02 | 4.260 | 4.330 | 4.230 | 4.240 | 4.240 | 3,237,200 |
| 2024-08-01 | 4.310 | 4.360 | 4.280 | 4.310 | 4.310 | 5,416,800 |
| 2024-07-31 | 4.160 | 4.320 | 4.150 | 4.310 | 4.310 | 6,290,000 |
| 2024-07-30 | 4.110 | 4.200 | 4.100 | 4.160 | 4.160 | 3,930,900 |
| 2024-07-29 | 4.060 | 4.150 | 4.030 | 4.120 | 4.120 | 3,647,800 |
| 2024-07-26 | 3.980 | 4.090 | 3.970 | 4.090 | 4.090 | 3,907,211 |
| 2024-07-25 | 3.930 | 4.010 | 3.860 | 3.960 | 3.960 | 4,480,200 |
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.