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
2023-05-05	22.280	22.860	22.010	22.080	16.819	4,441,320
2023-05-04	21.700	22.900	21.650	22.430	17.085	5,527,005
2023-04-28	21.070	21.750	21.060	21.700	16.529	4,034,169
2023-04-27	21.210	21.260	20.680	20.860	15.890	2,960,743
2023-04-26	21.170	21.760	21.020	21.270	16.202	3,387,154
2023-04-25	22.240	22.310	20.780	21.200	16.149	6,015,454
2023-04-24	22.940	22.960	22.060	22.250	16.948	3,751,944
2023-04-21	24.980	24.980	22.900	22.960	17.489	8,736,656
2023-04-20	24.890	25.120	24.580	25.040	19.074	3,766,913
2023-04-19	25.010	25.200	24.760	24.890	18.959	4,825,234
2023-04-18	26.000	26.050	25.100	25.120	19.134	9,860,256
2023-04-17	25.500	26.800	25.500	26.310	20.041	13,420,351
2023-04-14	25.660	25.880	24.750	25.150	19.157	5,553,329
2023-04-13	26.070	26.530	25.580	25.730	19.599	8,088,817
2023-04-12	24.720	26.480	24.600	26.200	19.957	11,435,405
2023-04-11	24.910	25.000	24.250	24.540	18.693	4,616,685
2023-04-10	25.500	25.750	24.850	24.910	18.975	5,608,597
2023-04-07	25.810	26.010	25.480	25.500	19.424	5,664,874
2023-04-06	25.180	26.170	24.500	25.950	19.767	9,973,004
2023-04-04	26.550	26.550	25.520	25.560	19.470	7,026,197
2023-04-03	26.660	26.660	25.850	26.410	20.117	7,974,739
2023-03-31	25.950	26.890	25.810	26.880	20.475	7,933,572
2023-03-30	26.410	26.630	25.800	25.930	19.751	7,441,582
2023-03-29	27.020	27.500	26.550	26.650	20.300	11,432,824
2023-03-28	27.000	27.320	26.300	26.550	20.224	10,779,513
2023-03-27	26.350	27.600	26.120	27.020	20.582	19,197,653
2023-03-24	24.530	25.700	24.330	25.600	19.500	11,057,392
2023-03-23	24.680	25.000	24.400	24.540	18.693	4,017,906
2023-03-22	25.090	25.200	24.690	24.820	18.906	3,604,207
2023-03-21	24.730	25.160	24.600	25.090	19.112	5,490,533
2023-03-20	24.250	24.850	23.790	24.730	18.837	5,753,855
2023-03-17	24.410	24.700	24.270	24.380	18.571	3,477,992
2023-03-16	24.550	24.670	24.080	24.410	18.594	4,614,322
2023-03-15	24.430	25.200	24.420	24.540	18.693	4,184,125
2023-03-14	25.340	25.390	24.260	24.280	18.495	5,863,811
2023-03-13	25.100	25.380	25.080	25.350	19.310	4,081,134
2023-03-10	25.000	25.490	24.760	25.170	19.173	4,096,989
2023-03-09	25.250	25.320	25.010	25.060	19.089	2,785,232
2023-03-08	24.880	25.200	24.880	25.150	19.157	3,005,806
2023-03-07	25.370	25.500	24.850	24.890	18.959	4,839,346
2023-03-06	25.700	25.950	25.000	25.440	19.378	5,981,134
2023-03-03	26.300	26.480	25.730	25.770	19.630	8,921,285
2023-03-02	26.900	27.480	26.530	26.600	20.262	10,822,828
2023-03-01	26.230	27.150	26.020	27.120	20.658	9,567,273
2023-02-28	26.290	26.660	25.820	26.230	19.980	6,271,045
2023-02-27	25.880	27.530	25.730	26.500	20.186	9,024,427
2023-02-24	26.590	26.590	26.020	26.120	19.896	3,843,087
2023-02-23	26.790	26.800	26.280	26.500	20.186	4,450,084
2023-02-22	26.200	26.730	26.100	26.520	20.201	5,045,086
2023-02-21	26.460	26.880	26.120	26.460	20.155	7,459,209
2023-02-20	25.990	26.470	25.690	26.460	20.155	6,996,580
2023-02-17	26.690	27.100	25.990	25.990	19.797	11,190,090
2023-02-16	28.900	28.900	26.870	26.870	20.468	19,846,041
2023-02-15	28.580	29.300	28.400	29.000	22.090	12,003,649
2023-02-14	29.000	29.180	28.210	28.720	21.877	11,562,988
2023-02-13	29.400	29.400	28.600	29.120	22.181	12,423,719
2023-02-10	28.620	29.770	28.290	29.400	22.395	19,981,006
2023-02-09	28.300	28.990	28.020	28.790	21.930	18,407,526
2023-02-08	28.510	29.560	28.100	28.910	22.021	30,733,694
2023-02-07	26.650	29.280	26.500	28.450	21.671	36,174,633

← NewerPage 15 of 21 · 1,212 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.