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
2022-11-04	26.470	27.320	26.390	26.920	20.506	15,985,523
2022-11-03	26.200	26.610	26.000	26.450	20.148	10,943,412
2022-11-02	25.460	26.660	25.290	26.250	19.995	16,433,503
2022-11-01	24.130	25.570	24.130	25.460	19.393	13,606,329
2022-10-31	23.550	24.680	23.550	24.430	18.609	9,307,638
2022-10-28	24.800	25.110	23.890	23.980	18.266	13,771,922
2022-10-27	26.110	26.740	25.100	25.160	19.165	19,215,320
2022-10-26	25.800	27.260	25.130	26.500	20.186	26,368,946
2022-10-25	25.000	26.000	24.110	25.850	19.691	17,230,857
2022-10-24	25.140	26.120	24.890	25.260	19.241	15,738,588
2022-10-21	25.900	25.900	24.740	24.940	18.997	13,492,618
2022-10-20	25.380	26.290	24.730	25.690	19.569	16,138,195
2022-10-19	25.760	26.450	25.000	25.320	19.287	16,159,437
2022-10-18	26.100	26.330	25.560	25.760	19.622	17,059,959
2022-10-17	25.560	26.600	25.010	26.140	19.911	23,000,359
2022-10-14	25.190	25.880	24.360	25.560	19.470	14,120,400
2022-10-13	25.310	25.750	24.860	24.990	19.035	13,739,709
2022-10-12	24.600	25.610	23.990	25.600	19.500	14,231,030
2022-10-11	24.060	24.620	23.760	24.620	18.754	9,919,102
2022-10-10	25.000	25.580	23.850	24.200	18.434	17,386,948
2022-09-30	27.200	27.200	25.500	25.620	19.515	15,933,861
2022-09-29	27.010	27.540	26.220	27.390	20.864	18,248,601
2022-09-28	28.620	28.900	26.600	26.600	20.262	19,134,837
2022-09-27	30.640	30.700	27.610	28.600	21.785	26,662,600
2022-09-26	30.000	31.440	29.510	30.650	23.347	18,474,177
2022-09-23	34.150	34.480	30.650	30.650	23.347	26,552,400
2022-09-22	35.310	35.970	33.400	34.060	25.944	26,782,866
2022-09-21	35.900	37.370	35.180	36.010	27.430	33,255,873
2022-09-20	34.770	38.280	34.100	36.890	28.100	46,145,211
2022-09-19	32.700	35.170	32.660	34.800	26.508	32,319,106
2022-09-16	32.170	35.500	31.660	32.810	24.992	37,767,783
2022-09-15	32.910	33.300	31.010	32.720	24.924	30,286,090
2022-09-14	30.700	33.520	30.560	32.050	24.413	30,294,631
2022-09-13	30.330	32.490	29.640	31.440	23.949	23,640,908
2022-09-09	30.610	30.750	29.280	29.910	22.783	14,632,561
2022-09-08	32.930	33.100	30.400	30.460	23.202	24,858,397
2022-09-07	31.590	33.380	31.590	32.730	24.931	27,212,449
2022-09-06	30.600	33.300	30.040	32.140	24.482	34,437,990
2022-09-05	32.800	32.830	30.000	30.900	23.537	31,998,890
2022-09-02	29.110	31.910	29.110	31.910	24.307	24,886,672
2022-09-01	31.730	33.890	28.760	29.010	22.098	33,093,035
2022-08-31	30.570	31.620	29.400	31.280	23.827	21,809,456
2022-08-30	30.600	31.970	29.750	30.940	23.568	19,114,726
2022-08-29	30.000	31.280	29.780	30.520	23.248	12,874,307
2022-08-26	31.410	31.670	29.960	30.380	23.141	13,051,827
2022-08-25	32.870	32.910	30.890	31.350	23.880	16,285,043
2022-08-24	34.080	34.790	32.400	32.550	24.794	17,020,764
2022-08-23	34.390	35.030	34.000	34.850	26.546	11,568,952
2022-08-22	36.000	36.130	33.510	34.390	26.196	17,208,367
2022-08-19	37.000	37.840	35.200	36.530	27.826	17,583,482
2022-08-18	36.050	37.990	35.550	37.190	28.328	21,908,568
2022-08-17	38.680	39.210	36.200	36.990	28.176	28,362,845
2022-08-16	37.000	41.300	36.430	39.750	30.278	36,832,421
2022-08-15	35.700	37.900	35.460	37.710	28.725	23,455,488
2022-08-12	37.680	38.130	36.420	36.900	28.108	28,507,249
2022-08-11	39.580	40.180	36.930	36.930	28.130	37,545,275
2022-08-10	43.080	43.080	40.140	41.030	31.253	41,911,674
2022-08-09	41.160	46.450	41.090	44.600	33.973	45,317,676
2022-08-08	40.000	44.040	40.000	42.230	32.168	34,018,285
2022-08-05	47.110	47.270	43.360	43.360	33.028	17,308,922

← NewerPage 17 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.