Ningbo ZhongDa Leader Intelligent Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.860	24.970	24.400	24.420	18.688	2,640,429
2024-07-26	24.200	25.000	24.200	24.860	19.025	4,000,775
2024-07-25	24.180	24.610	23.910	24.130	18.466	3,044,716
2024-07-24	24.490	24.910	24.200	24.240	18.551	2,862,812
2024-07-23	25.800	25.980	24.620	24.620	18.841	3,969,536
2024-07-22	25.340	25.600	25.240	25.500	19.515	2,377,959
2024-07-19	25.130	25.830	25.060	25.350	19.400	3,459,949
2024-07-18	24.860	25.450	24.460	25.260	19.331	3,254,809
2024-07-17	25.800	25.980	25.120	25.220	19.301	3,449,809
2024-07-16	25.790	26.040	25.300	25.930	19.844	2,545,269
2024-07-15	26.080	26.280	25.600	25.790	19.737	2,557,229
2024-07-12	26.800	26.800	26.260	26.330	20.150	3,165,109
2024-07-11	26.750	26.900	26.400	26.790	20.502	4,036,239
2024-07-10	26.400	26.650	26.190	26.250	20.089	3,645,273
2024-07-09	25.850	26.580	25.300	26.470	20.257	5,109,940
2024-07-08	26.700	26.700	25.800	25.860	19.790	3,792,036
2024-07-05	26.550	27.080	26.190	26.890	20.517	4,189,195
2024-07-04	27.540	28.300	26.790	26.890	20.517	6,472,485
2024-07-03	27.930	27.960	27.120	27.210	20.762	3,868,875
2024-07-02	27.720	28.200	27.440	27.670	21.113	3,808,739
2024-07-01	27.890	27.990	27.110	27.900	21.288	3,363,826
2024-06-28	27.200	28.200	27.100	27.900	21.288	3,637,424
2024-06-27	28.150	28.290	27.300	27.380	20.891	3,994,107
2024-06-26	27.650	28.190	27.200	28.160	21.486	3,569,369
2024-06-25	27.960	28.500	27.300	27.650	21.097	3,915,354
2024-06-24	28.900	29.310	27.500	27.550	21.021	4,568,199
2024-06-21	28.580	28.970	28.150	28.970	22.104	2,435,458
2024-06-20	29.730	30.090	28.750	28.790	21.967	3,625,257
2024-06-19	30.310	30.470	29.810	29.840	22.768	3,085,809
2024-06-18	29.480	30.350	29.480	30.240	23.073	4,133,934
2024-06-17	29.500	29.810	29.400	29.570	22.562	3,989,309
2024-06-14	30.500	30.600	29.330	29.890	22.806	5,352,098
2024-06-13	30.000	30.900	29.910	30.670	23.402	4,603,396
2024-06-12	29.950	30.900	29.770	30.260	23.089	3,816,539
2024-06-11	29.350	29.990	28.640	29.940	22.845	3,545,489
2024-06-07	29.980	30.160	29.280	29.490	22.501	2,931,369
2024-06-06	30.720	30.930	29.280	29.540	22.539	6,282,859
2024-06-05	30.840	31.450	30.700	30.710	23.432	3,692,597
2024-06-04	31.720	32.340	30.760	31.200	23.806	5,606,768
2024-06-03	31.800	32.800	31.200	31.960	24.386	6,853,858
2024-05-31	30.990	32.470	30.990	31.600	24.111	5,505,628
2024-05-30	30.600	31.390	30.300	31.110	23.737	2,836,754
2024-05-29	31.280	31.500	30.700	30.850	23.539	3,384,884
2024-05-28	31.600	31.840	31.220	31.280	23.867	2,382,899
2024-05-27	31.300	31.790	30.860	31.780	24.248	3,504,149
2024-05-24	32.210	32.400	31.360	31.490	24.027	3,376,489
2024-05-23	32.570	32.790	32.100	32.350	24.683	3,220,937
2024-05-22	32.010	33.140	31.940	32.550	24.836	4,481,942
2024-05-21	32.740	32.740	32.010	32.100	24.493	4,168,319
2024-05-20	32.790	33.150	32.410	32.900	25.103	3,287,699
2024-05-17	32.300	32.850	31.990	32.850	25.065	3,964,297
2024-05-16	32.870	33.350	32.690	32.770	25.004	3,849,299
2024-05-15	33.190	33.560	32.730	32.990	25.172	4,717,828
2024-05-14	34.000	34.950	33.540	33.680	25.698	8,282,817
2024-05-13	32.640	33.480	32.410	32.910	25.111	4,092,020
2024-05-10	33.200	34.250	33.200	33.520	25.576	5,418,528
2024-05-09	33.190	33.540	33.150	33.480	25.546	3,565,966
2024-05-08	33.910	33.910	33.060	33.180	25.317	6,262,309
2024-05-07	33.900	34.500	33.810	34.280	26.156	6,451,118
2024-05-06	34.200	34.580	33.870	34.190	26.087	5,918,416

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1200 CNY
2025-06-27	0.2600 CNY
2024-07-08	0.0800 CNY
2023-06-27	0.0700 CNY
2022-05-27	0.3900 CNY
2021-05-19	0.4000 CNY
2020-07-10	0.1000 CNY
2019-07-09	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.