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
2024-01-25	29.460	30.260	28.620	30.220	23.058	7,227,669
2024-01-24	30.310	30.500	28.200	29.500	22.509	8,700,117
2024-01-23	29.500	30.490	28.930	30.020	22.906	5,111,892
2024-01-22	31.350	31.640	29.340	29.570	22.562	5,666,112
2024-01-19	32.500	32.870	31.410	31.440	23.989	4,143,071
2024-01-18	31.700	32.650	31.160	32.600	24.874	6,830,077
2024-01-17	33.370	33.370	31.980	31.980	24.401	4,729,398
2024-01-16	33.630	33.750	32.990	33.500	25.561	3,010,850
2024-01-15	33.210	33.680	32.550	33.490	25.553	4,119,569
2024-01-12	33.990	34.420	33.400	33.400	25.485	3,960,623
2024-01-11	33.120	34.200	33.060	34.080	26.003	5,237,765
2024-01-10	34.170	34.310	33.130	33.130	25.279	5,422,298
2024-01-09	33.760	35.320	33.420	34.550	26.362	7,235,018
2024-01-08	34.070	34.070	33.000	33.360	25.454	3,661,449
2024-01-05	35.110	35.580	34.030	34.250	26.133	4,220,022
2024-01-04	35.000	35.180	34.600	34.930	26.652	3,116,619
2024-01-03	35.670	35.670	33.890	35.290	26.927	7,577,124
2024-01-02	36.180	36.500	35.720	35.720	27.255	3,725,718
2023-12-29	35.480	36.460	35.370	36.350	27.735	5,386,617
2023-12-28	34.950	35.740	34.600	35.500	27.087	5,349,370
2023-12-27	34.350	35.240	34.220	34.960	26.675	4,118,139
2023-12-26	35.600	36.080	34.590	34.710	26.484	4,746,467
2023-12-25	35.100	36.080	34.890	35.980	27.453	5,008,118
2023-12-22	35.860	36.400	35.100	35.320	26.950	5,716,677
2023-12-21	35.100	35.970	34.410	35.930	27.415	6,947,848
2023-12-20	36.740	36.880	35.120	35.290	26.927	6,666,055
2023-12-19	35.910	36.890	35.710	36.620	27.941	5,977,870
2023-12-18	36.120	36.650	35.890	35.910	27.400	5,038,798
2023-12-15	37.540	37.680	36.600	36.820	28.094	8,626,798
2023-12-14	38.000	39.000	37.760	37.800	28.842	12,133,861
2023-12-13	37.380	39.790	37.000	38.600	29.452	19,917,748
2023-12-12	37.780	37.970	36.700	37.380	28.521	7,070,769
2023-12-11	36.990	38.300	36.600	37.970	28.971	8,103,417
2023-12-08	36.300	37.670	36.280	37.250	28.422	7,022,695
2023-12-07	36.780	37.060	36.140	36.500	27.850	6,792,368
2023-12-06	37.100	38.280	37.000	37.030	28.254	5,159,438
2023-12-05	37.900	38.580	37.300	37.370	28.514	6,894,808
2023-12-04	37.800	38.880	37.590	38.150	29.109	7,044,425
2023-12-01	38.300	38.540	37.260	37.870	28.895	10,422,567
2023-11-30	39.980	40.770	38.200	38.560	29.422	15,143,019
2023-11-29	38.190	39.300	38.020	38.180	29.132	8,615,399
2023-11-28	37.350	38.790	37.120	38.330	29.246	9,167,481
2023-11-27	36.890	37.500	36.400	37.350	28.498	7,036,118
2023-11-24	38.670	38.670	37.000	37.130	28.331	9,323,809
2023-11-23	38.410	39.000	37.960	38.770	29.582	8,561,484
2023-11-22	39.500	39.880	38.410	38.480	29.361	11,161,885
2023-11-21	40.800	41.580	39.640	39.930	30.467	18,884,080
2023-11-20	39.360	42.790	39.290	41.350	31.550	27,533,692
2023-11-17	38.600	39.390	38.000	39.360	30.032	11,753,604
2023-11-16	39.840	39.840	38.810	38.900	29.681	13,023,500
2023-11-15	39.220	40.660	38.880	40.500	30.902	20,612,650
2023-11-14	38.800	39.630	38.510	39.340	30.017	11,971,849
2023-11-13	39.630	40.760	38.700	39.010	29.765	16,973,587
2023-11-10	38.710	39.970	38.500	39.430	30.085	12,902,550
2023-11-09	39.420	41.400	38.660	39.700	30.291	22,470,101
2023-11-08	38.840	39.830	38.630	39.420	30.078	16,204,599
2023-11-07	39.080	39.590	38.610	39.180	29.895	18,813,776
2023-11-06	39.040	40.730	38.900	39.480	30.124	30,658,111
2023-11-03	37.400	38.870	36.600	38.870	29.658	23,180,734
2023-11-02	35.810	36.400	35.250	35.340	26.965	6,491,495

← NewerPage 12 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.