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
2022-08-04	43.710	48.180	41.610	48.180	36.700	39,210,795
2022-08-03	46.000	49.560	41.260	43.800	33.363	40,678,846
2022-08-02	42.000	45.550	40.550	45.050	34.316	31,179,656
2022-08-01	40.000	42.320	38.140	42.320	32.236	31,474,641
2022-07-29	37.110	38.470	36.500	38.470	29.303	31,889,706
2022-07-28	34.970	34.970	34.030	34.970	26.637	4,959,099
2022-07-27	28.880	31.790	28.670	31.790	24.215	7,401,672
2022-07-26	29.530	30.500	28.000	28.900	22.014	21,136,160
2022-07-25	26.730	28.820	26.730	28.820	21.953	7,293,659
2022-07-22	26.610	28.400	26.160	26.200	19.957	18,646,947
2022-07-21	25.800	28.820	25.800	27.400	20.871	22,170,701
2022-07-20	25.000	26.200	24.520	26.200	19.957	24,766,825
2022-07-19	22.600	23.820	21.960	23.820	18.144	12,304,099
2022-07-18	19.880	21.650	19.840	21.650	16.491	10,380,203
2022-07-15	19.800	20.730	19.600	19.680	14.991	8,184,123
2022-07-14	18.800	20.480	18.800	20.110	15.318	10,442,253
2022-07-13	19.110	19.380	18.600	18.950	14.435	6,741,249
2022-07-12	20.430	20.430	18.820	19.120	14.564	11,269,214
2022-07-11	20.430	20.880	19.840	20.670	15.745	10,613,636
2022-07-08	21.150	21.360	20.250	20.280	15.448	14,366,737
2022-07-07	20.690	22.100	20.000	21.570	16.430	23,966,947
2022-07-06	18.840	20.750	18.420	20.750	15.806	12,696,084
2022-07-05	19.810	20.460	18.410	18.860	14.366	19,817,480
2022-07-04	20.340	21.690	19.360	19.520	14.869	22,119,218
2022-07-01	18.350	20.110	18.010	20.110	15.318	23,287,841
2022-06-30	18.990	19.480	17.640	18.280	13.924	20,724,554
2022-06-29	21.670	22.170	19.280	19.600	14.930	32,017,352
2022-06-28	19.600	20.150	19.130	20.150	15.349	14,366,191
2022-06-27	16.840	18.320	16.700	18.320	13.955	14,413,420
2022-06-24	17.300	17.770	16.470	16.650	12.683	15,207,395
2022-06-23	18.000	18.520	16.740	17.960	13.681	21,817,814
2022-06-22	17.460	17.460	17.460	17.460	13.300	1,369,916
2022-06-21	15.870	15.870	15.870	15.870	12.089	1,334,322
2022-06-20	14.130	14.460	14.070	14.430	10.992	1,364,897
2022-06-17	14.030	14.210	13.880	14.090	10.733	1,090,198
2022-06-16	14.020	14.150	13.850	14.010	10.672	972,504
2022-06-15	14.100	14.360	13.880	13.880	10.573	1,590,820
2022-06-14	13.730	14.100	13.620	14.090	10.733	995,254
2022-06-13	13.930	14.140	13.800	14.130	10.763	904,380
2022-06-10	13.700	14.350	13.690	13.990	10.657	1,384,178
2022-06-09	14.160	14.280	13.700	13.800	10.512	1,214,051
2022-06-08	14.200	14.370	13.890	14.160	10.786	1,182,851
2022-06-07	14.430	14.460	14.110	14.150	10.778	1,098,596
2022-06-06	14.210	14.560	14.210	14.410	10.976	1,302,459
2022-06-02	13.950	14.470	13.800	14.240	10.847	1,537,905
2022-06-01	13.680	13.870	13.490	13.800	10.512	809,887
2022-05-31	13.490	13.700	13.280	13.680	10.420	1,040,014
2022-05-30	13.350	13.600	13.190	13.550	10.321	1,056,862
2022-05-27	13.680	13.680	13.160	13.220	10.070	1,248,692
2022-05-26	17.950	18.000	17.430	17.790	10.195	1,315,191
2022-05-25	17.620	17.900	17.450	17.900	10.258	1,020,945
2022-05-24	18.150	18.280	17.400	17.510	10.035	1,466,343
2022-05-23	17.880	18.100	17.700	18.030	10.333	767,192
2022-05-20	17.820	18.080	17.600	17.850	10.230	820,106
2022-05-19	17.180	17.900	16.950	17.730	10.161	1,381,676
2022-05-18	17.370	18.060	17.160	17.370	9.955	1,505,096
2022-05-17	17.120	17.420	16.870	17.390	9.966	1,096,860
2022-05-16	17.340	17.340	16.910	17.120	9.811	700,167
2022-05-13	17.170	17.290	16.890	17.080	9.789	716,634
2022-05-12	16.830	17.170	16.830	17.140	9.823	701,003

← NewerPage 18 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.