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
2024-04-30	34.000	34.600	33.450	33.520	25.576	5,483,158
2024-04-29	34.680	35.070	34.010	34.120	26.034	11,389,166
2024-04-26	31.800	33.950	31.750	33.510	25.568	10,080,047
2024-04-25	32.250	32.850	31.810	31.910	24.348	5,898,275
2024-04-24	31.510	32.540	31.410	32.370	24.699	7,860,242
2024-04-23	30.590	32.600	30.100	31.690	24.180	10,319,120
2024-04-22	30.200	30.700	29.610	30.200	23.043	3,254,419
2024-04-19	30.900	31.270	30.270	30.510	23.279	4,605,614
2024-04-18	30.920	32.320	30.240	31.310	23.890	7,776,262
2024-04-17	29.880	31.090	29.880	30.920	23.592	6,479,642
2024-04-16	31.000	31.300	29.070	29.150	22.242	8,007,328
2024-04-15	32.390	32.770	30.810	31.440	23.989	6,017,308
2024-04-12	32.900	33.180	32.310	32.390	24.714	5,006,652
2024-04-11	33.420	34.100	32.890	33.020	25.195	5,274,488
2024-04-10	33.520	34.400	33.310	33.720	25.729	6,364,466
2024-04-09	32.990	34.400	32.660	33.760	25.759	7,950,840
2024-04-08	32.980	33.580	32.660	32.740	24.981	4,536,672
2024-04-03	34.400	34.440	33.010	33.280	25.393	6,808,973
2024-04-02	35.710	35.710	34.000	34.590	26.393	6,754,793
2024-04-01	35.710	35.740	35.140	35.500	27.087	6,840,663
2024-03-29	34.810	35.490	34.510	35.430	27.033	8,813,524
2024-03-28	32.850	35.800	32.850	34.800	26.553	13,122,508
2024-03-27	34.400	34.500	32.840	32.840	25.057	7,538,859
2024-03-26	36.150	36.480	33.890	34.190	26.087	12,632,197
2024-03-25	37.490	37.980	36.180	36.300	27.697	8,905,713
2024-03-22	38.450	38.590	37.090	37.860	28.888	12,989,377
2024-03-21	38.940	39.160	38.300	38.600	29.452	12,663,348
2024-03-20	39.380	39.590	38.680	38.940	29.712	18,056,331
2024-03-19	36.860	40.500	36.200	39.300	29.986	30,358,735
2024-03-18	36.820	36.960	35.830	36.820	28.094	13,681,261
2024-03-15	35.160	37.350	35.110	36.800	28.079	17,610,405
2024-03-14	35.980	36.380	34.650	35.740	27.270	12,227,509
2024-03-13	35.300	35.880	35.060	35.320	26.950	11,114,346
2024-03-12	34.200	36.180	34.170	35.740	27.270	16,883,679
2024-03-11	33.300	34.670	32.870	34.560	26.370	9,803,793
2024-03-08	33.320	34.230	32.960	33.990	25.935	7,784,439
2024-03-07	35.030	35.750	33.050	33.700	25.713	15,682,805
2024-03-06	32.730	34.700	32.550	34.210	26.103	13,454,879
2024-03-05	33.950	33.950	33.050	33.150	25.294	11,834,313
2024-03-04	33.190	34.880	32.340	34.610	26.408	17,397,751
2024-03-01	32.550	33.890	32.400	33.230	25.355	12,991,230
2024-02-29	30.520	32.500	30.480	32.490	24.790	11,294,307
2024-02-28	33.180	34.180	31.000	31.150	23.768	18,920,636
2024-02-27	32.000	33.740	31.200	33.630	25.660	19,522,250
2024-02-26	32.240	33.770	31.660	32.330	24.668	23,951,816
2024-02-23	29.000	31.490	28.680	30.700	23.424	19,404,431
2024-02-22	27.600	28.650	27.510	28.640	21.853	14,450,054
2024-02-21	27.730	29.280	27.510	27.910	21.296	16,577,244
2024-02-20	26.770	28.880	26.410	28.530	21.769	14,628,713
2024-02-19	26.000	27.050	25.750	27.000	20.601	12,823,713
2024-02-08	24.320	26.490	21.890	25.950	19.800	16,224,931
2024-02-07	24.100	25.370	23.000	24.320	18.556	15,962,500
2024-02-06	22.840	25.210	21.740	24.280	18.526	12,262,219
2024-02-05	25.590	25.900	23.700	23.700	18.083	8,779,859
2024-02-02	27.350	27.880	24.800	26.330	20.090	9,853,251
2024-02-01	26.590	28.310	26.220	27.440	20.937	9,881,427
2024-01-31	28.330	28.550	26.770	26.790	20.441	5,558,510
2024-01-30	28.340	29.650	27.800	28.190	21.509	5,522,918
2024-01-29	29.800	30.000	28.230	28.360	21.639	4,662,385
2024-01-26	30.030	30.360	29.420	29.540	22.539	5,032,736

← NewerPage 11 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.