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
2023-08-01	31.000	31.560	30.480	31.290	23.875	8,742,887
2023-07-31	30.820	31.550	30.330	31.210	23.814	8,168,415
2023-07-28	31.400	31.460	30.680	30.850	23.539	9,381,387
2023-07-27	32.170	32.350	31.220	31.400	23.959	11,297,285
2023-07-26	33.800	33.890	31.700	32.000	24.416	16,056,308
2023-07-25	33.540	34.110	33.110	33.450	25.523	14,932,848
2023-07-24	32.110	33.720	32.110	33.360	25.454	20,728,454
2023-07-21	37.430	37.430	34.570	34.570	26.377	12,750,825
2023-07-20	36.800	38.660	36.420	38.410	29.307	32,056,144
2023-07-19	36.880	36.980	35.280	36.890	28.147	20,780,974
2023-07-18	37.330	38.830	36.890	37.760	28.811	24,702,513
2023-07-17	37.000	37.670	36.500	36.830	28.102	11,132,834
2023-07-14	37.100	38.060	36.250	37.210	28.392	19,302,953
2023-07-13	36.100	36.980	35.710	36.750	28.041	19,820,678
2023-07-12	38.160	38.480	35.990	36.010	27.476	22,659,576
2023-07-11	38.030	38.450	37.500	38.190	29.139	15,952,971
2023-07-10	39.380	39.680	37.920	37.970	28.971	19,838,657
2023-07-07	39.250	41.350	39.100	39.370	30.040	26,095,320
2023-07-06	38.730	40.200	38.000	39.930	30.467	22,819,180
2023-07-05	39.730	40.500	38.840	39.130	29.857	26,693,190
2023-07-04	39.900	42.700	39.830	40.670	31.032	36,138,312
2023-07-03	46.050	46.090	41.550	41.550	31.703	48,135,658
2023-06-30	41.090	46.170	40.570	46.170	35.228	55,191,924
2023-06-29	44.500	48.200	41.500	41.970	32.024	58,072,997
2023-06-28	41.090	46.120	41.080	44.800	34.183	53,537,156
2023-06-27	40.950	44.550	39.700	43.250	33.000	49,126,049
2023-06-26	38.890	44.830	38.700	41.490	31.604	56,544,462
2023-06-21	43.240	44.000	39.200	40.750	31.040	61,456,673
2023-06-20	39.770	43.350	37.500	42.310	32.228	63,265,947
2023-06-19	39.410	39.410	37.050	39.410	30.019	24,959,654
2023-06-16	35.830	35.830	35.830	35.830	27.293	2,370,571
2023-06-15	31.590	32.570	31.290	32.570	24.809	10,364,248
2023-06-14	26.960	29.610	26.660	29.610	22.555	22,455,751
2023-06-13	26.600	27.250	26.290	26.920	20.506	13,369,313
2023-06-12	25.600	26.890	25.430	26.780	20.399	12,446,635
2023-06-09	26.580	26.590	25.520	25.690	19.569	13,793,346
2023-06-08	26.520	26.960	26.200	26.420	20.125	13,101,409
2023-06-07	26.220	26.770	25.880	26.400	20.109	9,437,424
2023-06-06	26.600	26.830	26.110	26.280	20.018	8,305,124
2023-06-05	26.610	27.170	26.520	26.900	20.490	9,024,984
2023-06-02	27.210	27.370	26.610	26.610	20.269	13,808,400
2023-06-01	27.280	27.660	26.700	27.240	20.749	21,095,782
2023-05-31	27.410	28.500	26.890	27.800	21.176	26,903,465
2023-05-30	27.080	27.400	26.310	27.140	20.673	15,718,191
2023-05-29	27.800	27.940	27.100	27.410	20.879	16,586,357
2023-05-26	26.950	28.200	26.400	27.560	20.993	27,201,854
2023-05-25	28.030	28.700	27.250	28.020	21.343	28,529,724
2023-05-24	27.240	30.880	27.240	29.250	22.280	39,196,495
2023-05-23	27.510	29.960	27.010	28.900	22.014	40,282,086
2023-05-22	25.500	28.050	25.190	28.050	21.366	32,717,494
2023-05-19	26.300	27.300	25.430	25.500	19.424	33,041,660
2023-05-18	23.380	24.940	23.380	24.940	18.997	11,552,945
2023-05-17	21.700	22.750	21.690	22.670	17.268	7,437,785
2023-05-16	21.520	22.400	21.380	21.950	16.720	5,706,424
2023-05-15	21.150	21.790	21.060	21.680	16.514	5,438,969
2023-05-12	21.510	21.720	21.120	21.140	16.103	2,633,409
2023-05-11	21.580	22.080	21.270	21.620	16.468	3,574,524
2023-05-10	21.210	21.750	21.060	21.490	16.369	2,916,234
2023-05-09	21.540	21.630	21.130	21.210	16.156	3,021,365
2023-05-08	22.190	22.390	21.510	21.630	16.476	4,641,028

← NewerPage 14 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.