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
2022-05-11	17.060	17.350	16.900	17.010	9.748	1,565,223
2022-05-10	16.310	17.030	16.220	16.970	9.725	1,121,559
2022-05-09	16.390	16.650	16.120	16.550	9.485	702,271
2022-05-06	16.140	16.450	16.010	16.290	9.336	952,957
2022-05-05	16.410	16.790	16.230	16.540	9.479	1,069,938
2022-04-29	15.620	16.680	15.620	16.490	9.450	1,376,453
2022-04-28	16.120	16.420	15.520	15.660	8.975	1,731,252
2022-04-27	15.710	16.590	15.230	16.340	9.364	1,482,117
2022-04-26	16.530	16.630	15.730	15.920	9.124	1,261,686
2022-04-25	17.360	17.400	16.530	16.530	9.473	1,577,141
2022-04-22	17.960	17.960	17.420	17.620	10.098	1,078,118
2022-04-21	18.280	18.450	17.860	17.970	10.299	1,626,337
2022-04-20	18.580	18.840	18.410	18.490	10.597	1,547,566
2022-04-19	18.470	18.640	18.150	18.400	10.545	1,124,153
2022-04-18	18.460	18.690	17.950	18.400	10.545	1,414,276
2022-04-15	19.300	19.330	18.310	18.460	10.579	1,814,653
2022-04-14	18.500	19.250	18.490	19.190	10.998	1,651,551
2022-04-13	18.450	18.880	18.100	18.490	10.597	1,370,826
2022-04-12	17.960	18.510	17.840	18.450	10.574	1,357,863
2022-04-11	18.500	18.500	17.790	17.880	10.247	2,256,142
2022-04-08	19.390	19.500	18.420	18.550	10.631	3,552,275
2022-04-07	19.180	21.180	19.000	19.550	11.204	4,874,114
2022-04-06	19.030	19.410	18.920	19.250	11.032	845,219
2022-04-01	18.990	19.280	18.860	19.030	10.906	1,003,352
2022-03-31	19.000	19.550	18.980	19.240	11.026	1,217,458
2022-03-30	18.980	19.080	18.720	19.020	10.900	669,138
2022-03-29	19.290	19.290	18.600	18.720	10.728	925,781
2022-03-28	19.210	19.360	18.540	19.050	10.917	963,570
2022-03-25	19.210	19.470	19.100	19.100	10.946	866,800
2022-03-24	19.500	19.500	19.120	19.160	10.981	693,525
2022-03-23	19.400	19.730	19.400	19.550	11.204	873,898
2022-03-22	19.500	19.580	19.150	19.460	11.152	738,868
2022-03-21	19.340	19.720	19.340	19.470	11.158	902,865
2022-03-18	18.920	19.450	18.920	19.340	11.084	893,350
2022-03-17	18.590	19.300	18.590	19.080	10.935	1,931,483
2022-03-16	18.520	18.700	17.770	18.500	10.602	2,217,735
2022-03-15	19.000	19.150	18.100	18.190	10.425	1,971,502
2022-03-14	19.920	19.920	19.040	19.050	10.917	1,547,397
2022-03-11	19.710	19.960	19.220	19.750	11.319	2,296,049
2022-03-10	20.160	20.470	19.910	19.950	11.433	1,405,690
2022-03-09	20.320	20.400	18.200	19.720	11.301	2,137,088
2022-03-08	21.000	21.250	20.130	20.150	11.548	2,089,312
2022-03-07	21.180	21.330	20.800	20.970	12.018	1,225,266
2022-03-04	21.520	21.860	21.160	21.280	12.196	1,523,044
2022-03-03	22.100	22.280	21.650	21.740	12.459	1,170,054
2022-03-02	22.070	22.180	21.820	22.140	12.688	598,243
2022-03-01	22.130	22.320	22.010	22.190	12.717	1,123,461
2022-02-28	22.250	22.380	21.770	22.050	12.637	1,338,631
2022-02-25	21.880	22.440	21.880	22.390	12.832	1,218,540
2022-02-24	22.300	22.550	21.110	21.780	12.482	1,522,064
2022-02-23	21.890	22.430	21.770	22.340	12.803	1,088,187
2022-02-22	22.180	22.180	21.520	21.730	12.453	865,634
2022-02-21	21.690	22.300	21.690	22.160	12.700	950,472
2022-02-18	21.710	21.960	21.620	21.800	12.494	892,438
2022-02-17	21.910	22.140	21.700	21.800	12.494	1,045,410
2022-02-16	21.580	22.070	21.500	21.890	12.545	1,057,121
2022-02-15	21.750	21.830	21.250	21.400	12.264	881,243
2022-02-14	21.110	22.000	20.920	21.640	12.402	1,265,860
2022-02-11	21.720	21.900	21.100	21.140	12.115	1,246,214
2022-02-10	22.320	22.320	21.740	21.840	12.516	971,124

← NewerPage 19 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.