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
2023-11-01	36.300	36.830	35.800	35.970	27.445	6,406,672
2023-10-31	37.150	37.980	36.260	36.620	27.941	10,730,456
2023-10-30	34.900	38.600	34.700	37.630	28.712	17,820,732
2023-10-27	34.870	35.970	33.820	35.400	27.011	13,754,646
2023-10-26	33.970	34.310	33.490	34.200	26.095	10,808,111
2023-10-25	33.280	36.250	33.220	34.490	26.316	17,264,124
2023-10-24	32.750	34.320	32.580	32.950	25.141	10,527,140
2023-10-23	33.710	34.020	32.250	32.750	24.989	9,768,483
2023-10-20	35.350	36.350	33.800	34.060	25.988	9,861,262
2023-10-19	35.610	36.200	35.100	35.820	27.331	7,736,947
2023-10-18	36.090	36.490	35.500	35.610	27.171	7,249,407
2023-10-17	37.310	37.800	35.110	36.450	27.812	12,963,375
2023-10-16	37.420	38.960	37.000	38.060	29.040	13,649,047
2023-10-13	38.520	39.140	37.400	37.420	28.552	14,481,735
2023-10-12	39.090	40.300	38.300	38.800	29.605	17,754,016
2023-10-11	37.580	41.060	36.570	39.450	30.101	27,965,396
2023-10-10	37.700	38.320	36.950	37.330	28.483	11,792,875
2023-10-09	38.000	38.140	36.580	38.030	29.017	16,734,102
2023-09-28	37.310	39.460	37.040	39.140	29.864	24,225,088
2023-09-27	37.660	38.680	37.540	37.660	28.735	15,463,755
2023-09-26	37.550	38.880	37.550	37.660	28.735	21,461,381
2023-09-25	38.600	39.060	37.200	38.090	29.063	25,594,730
2023-09-22	35.900	37.990	35.680	37.730	28.788	31,602,419
2023-09-21	36.450	36.760	35.870	36.300	27.697	22,250,052
2023-09-20	33.090	36.450	33.080	36.450	27.812	15,084,194
2023-09-19	34.060	34.240	33.080	33.140	25.286	9,619,938
2023-09-18	33.480	34.970	33.290	34.450	26.286	10,461,227
2023-09-15	35.250	35.630	33.730	33.810	25.797	12,251,403
2023-09-14	35.500	35.880	34.440	35.250	26.896	11,779,365
2023-09-13	36.800	37.190	35.110	36.100	27.545	18,841,037
2023-09-12	36.100	38.170	35.820	37.340	28.491	25,966,712
2023-09-11	35.060	36.340	35.000	36.090	27.537	16,136,778
2023-09-08	35.680	37.650	35.550	36.350	27.735	26,257,796
2023-09-07	36.550	36.740	35.300	36.030	27.491	19,309,882
2023-09-06	36.660	37.850	36.010	36.520	27.865	24,674,538
2023-09-05	37.000	40.440	36.600	37.200	28.384	38,411,412
2023-09-04	36.500	37.850	36.180	37.580	28.674	31,418,765
2023-09-01	36.680	37.360	35.480	36.900	28.155	33,064,123
2023-08-31	37.050	37.990	35.800	36.390	27.766	41,591,587
2023-08-30	35.210	36.990	34.910	36.990	28.224	19,133,186
2023-08-29	30.580	33.630	30.450	33.630	25.660	15,421,726
2023-08-28	33.130	33.250	30.090	30.570	23.325	17,890,594
2023-08-25	32.000	32.330	30.840	31.260	23.852	17,140,104
2023-08-24	34.000	34.650	32.920	33.100	25.256	23,614,988
2023-08-23	33.700	36.360	32.110	34.870	26.606	37,591,334
2023-08-22	33.210	34.070	32.820	34.060	25.988	21,909,673
2023-08-21	34.090	34.780	32.910	33.180	25.317	24,263,763
2023-08-18	34.580	35.120	34.000	34.090	26.011	39,658,736
2023-08-17	30.530	33.450	30.420	33.450	25.523	24,452,187
2023-08-16	31.310	31.640	30.410	30.410	23.203	14,760,806
2023-08-15	32.330	32.790	31.130	31.740	24.218	20,132,508
2023-08-14	33.760	34.780	30.810	32.940	25.134	31,075,048
2023-08-11	33.010	35.020	32.480	34.140	26.049	26,770,332
2023-08-10	32.800	34.580	32.800	33.330	25.431	14,022,263
2023-08-09	33.420	33.950	32.690	32.950	25.141	10,846,623
2023-08-08	34.970	34.980	33.490	33.640	25.668	17,847,993
2023-08-07	34.000	36.120	34.000	34.370	26.225	30,715,623
2023-08-04	31.790	34.970	31.350	33.670	25.691	37,487,621
2023-08-03	31.330	32.360	31.030	31.790	24.256	12,541,876
2023-08-02	31.100	32.300	30.820	31.680	24.172	19,947,063

← NewerPage 13 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.