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
2023-02-06	26.580	26.750	26.370	26.620	20.277	7,164,153
2023-02-03	26.900	26.990	26.260	26.660	20.308	11,108,554
2023-02-02	27.200	27.500	26.810	27.030	20.589	16,706,594
2023-02-01	27.000	27.610	26.450	27.590	21.016	24,703,308
2023-01-31	25.650	27.680	25.480	27.100	20.643	26,289,929
2023-01-30	25.500	26.330	25.260	25.830	19.675	23,469,063
2023-01-20	26.090	26.840	25.180	25.380	19.333	33,082,219
2023-01-19	24.800	24.850	24.170	24.400	18.586	10,117,325
2023-01-18	23.590	25.620	23.500	24.470	18.639	22,948,205
2023-01-17	23.640	24.080	23.450	23.570	17.954	4,454,494
2023-01-16	23.500	24.000	23.440	23.630	18.000	4,288,437
2023-01-13	23.800	24.100	23.470	23.600	17.977	4,579,280
2023-01-12	23.950	24.440	23.720	23.920	18.220	7,165,833
2023-01-11	24.050	24.220	23.770	23.900	18.205	4,770,222
2023-01-10	24.490	24.800	23.900	24.060	18.327	7,717,212
2023-01-09	23.700	24.810	23.660	24.390	18.578	8,491,365
2023-01-06	24.000	24.410	23.760	23.820	18.144	10,042,778
2023-01-05	23.940	24.900	23.860	24.360	18.556	20,500,447
2023-01-04	23.500	24.200	23.130	23.880	18.190	13,823,389
2023-01-03	22.250	23.540	22.250	23.480	17.885	8,120,102
2022-12-30	23.140	23.310	22.400	22.610	17.223	6,181,625
2022-12-29	22.370	22.980	22.310	22.510	17.146	5,325,487
2022-12-28	23.000	23.230	22.490	22.590	17.207	5,774,857
2022-12-27	23.560	23.850	22.820	23.260	17.718	11,887,240
2022-12-26	22.320	23.600	22.160	23.550	17.939	9,625,978
2022-12-23	23.220	23.480	22.060	22.320	17.002	8,538,305
2022-12-22	24.000	24.290	23.300	23.300	17.748	6,830,555
2022-12-21	24.360	24.690	23.710	24.370	18.563	11,767,954
2022-12-20	24.070	24.700	23.680	24.350	18.548	9,482,320
2022-12-19	23.880	24.280	23.540	23.710	18.060	6,654,873
2022-12-16	24.710	24.860	24.000	24.180	18.418	12,245,856
2022-12-15	25.180	25.380	24.470	25.160	19.165	24,001,646
2022-12-14	25.500	27.230	25.500	26.300	20.033	40,764,449
2022-12-13	24.920	25.320	24.570	24.750	18.853	7,625,785
2022-12-12	25.110	26.180	24.940	25.220	19.211	11,152,907
2022-12-09	24.850	24.970	24.310	24.680	18.799	4,751,315
2022-12-08	25.020	25.250	24.720	24.740	18.845	5,874,040
2022-12-07	25.620	25.880	25.070	25.180	19.180	7,299,581
2022-12-06	25.180	25.590	25.010	25.320	19.287	7,937,826
2022-12-05	25.450	25.860	25.110	25.310	19.279	7,022,524
2022-12-02	25.590	25.690	25.110	25.600	19.500	9,566,640
2022-12-01	24.600	25.590	24.550	25.590	19.493	13,703,959
2022-11-30	24.000	25.000	23.800	24.660	18.784	9,420,193
2022-11-29	23.780	24.200	23.560	24.150	18.396	5,121,992
2022-11-28	23.480	23.790	23.210	23.780	18.114	4,800,974
2022-11-25	24.440	24.440	23.740	23.760	18.099	5,601,967
2022-11-24	24.470	24.740	24.160	24.500	18.662	5,498,317
2022-11-23	24.300	24.600	23.600	24.370	18.563	6,927,930
2022-11-22	25.330	25.520	24.300	24.460	18.632	9,913,543
2022-11-21	24.730	25.700	24.700	25.530	19.447	9,609,180
2022-11-18	25.400	25.780	24.900	25.000	19.043	8,982,673
2022-11-17	25.130	25.370	24.750	25.350	19.310	8,213,386
2022-11-16	26.000	26.030	25.090	25.130	19.142	11,356,573
2022-11-15	24.820	26.180	24.700	26.140	19.911	14,479,473
2022-11-14	25.200	25.400	24.500	24.980	19.028	16,684,689
2022-11-11	26.500	27.290	25.650	25.730	19.599	33,895,293
2022-11-10	27.040	28.890	26.860	28.420	21.648	45,008,068
2022-11-09	27.200	28.250	26.210	26.260	20.003	17,911,225
2022-11-08	26.650	26.900	26.090	26.830	20.437	9,931,657
2022-11-07	26.930	27.040	26.220	26.450	20.148	10,974,791

← NewerPage 16 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.