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
2026-07-22	63.000	63.370	61.470	62.500	62.500	6,893,691
2026-07-21	62.170	63.990	59.720	63.970	63.970	8,623,774
2026-07-20	67.280	68.000	60.550	61.800	61.800	10,808,380
2026-07-17	72.010	73.270	67.070	67.280	67.280	9,247,380
2026-07-16	69.610	73.580	69.010	71.600	71.600	8,045,732
2026-07-15	71.410	72.400	68.890	70.880	70.880	6,972,049
2026-07-14	69.810	71.500	68.790	71.370	71.370	7,746,800
2026-07-13	75.000	75.000	70.010	70.190	70.190	9,822,032
2026-07-10	74.600	77.780	73.840	75.970	75.970	13,824,218
2026-07-09	73.600	74.800	71.860	74.600	74.600	11,098,456
2026-07-08	79.430	79.440	73.500	73.590	73.470	14,053,700
2026-07-07	83.240	85.700	79.080	79.430	79.301	19,098,867
2026-07-06	85.620	88.600	83.130	84.020	83.883	28,855,160
2026-07-03	81.650	85.620	81.010	85.620	85.480	20,246,828
2026-07-02	76.050	81.680	75.500	77.840	77.713	16,682,936
2026-07-01	76.080	78.290	75.690	76.360	76.236	12,840,546
2026-06-30	74.190	76.960	72.210	76.380	76.256	14,304,056
2026-06-29	70.100	72.500	67.830	71.760	71.643	11,313,112
2026-06-26	72.710	73.300	70.300	70.300	70.185	9,360,801
2026-06-25	76.000	77.090	72.740	73.040	72.921	14,721,611
2026-06-24	79.050	80.350	76.470	76.870	76.745	11,325,241
2026-06-23	78.500	81.540	76.000	79.290	79.161	13,748,077
2026-06-22	81.130	82.380	78.000	79.670	79.540	15,171,848
2026-06-18	79.720	83.350	79.720	82.300	82.166	17,661,250
2026-06-17	79.200	80.390	78.000	79.690	79.560	11,189,080
2026-06-16	79.740	81.810	79.060	80.510	80.379	14,205,540
2026-06-15	78.280	80.760	77.890	80.410	80.279	14,450,340
2026-06-12	82.500	83.330	78.000	78.280	78.152	20,025,961
2026-06-11	86.770	87.000	81.560	81.560	81.427	20,026,920
2026-06-10	88.800	93.840	88.030	90.620	90.472	24,703,090
2026-06-09	90.000	91.440	87.710	90.690	90.542	30,512,623
2026-06-08	88.000	95.400	87.580	95.200	95.045	42,954,230
2026-06-05	78.000	86.770	74.410	86.770	86.629	28,715,340
2026-06-04	77.990	81.990	76.950	78.880	78.751	17,149,830
2026-06-03	81.700	83.880	78.300	78.900	78.771	26,615,510
2026-06-02	80.110	81.700	79.160	81.700	81.567	16,699,801
2026-06-01	74.180	76.990	73.600	74.270	74.149	11,446,230
2026-05-29	81.420	81.450	75.000	75.820	75.696	17,092,689
2026-05-28	85.250	86.400	79.800	82.240	82.106	19,545,529
2026-05-27	87.010	92.200	84.860	86.110	85.970	27,571,311
2026-05-26	86.000	89.680	86.000	89.680	89.534	30,434,510
2026-05-25	80.680	82.720	80.000	81.530	81.397	11,740,900
2026-05-22	80.000	81.050	77.860	80.360	80.229	10,873,340
2026-05-21	77.010	82.870	77.010	79.930	79.800	18,826,410
2026-05-20	78.610	78.990	76.460	76.730	76.605	9,480,204
2026-05-19	81.500	81.980	79.100	79.650	79.520	9,614,160
2026-05-18	79.240	81.610	78.600	80.780	80.648	13,978,040
2026-05-15	77.480	82.600	76.200	80.600	80.469	18,172,260
2026-05-14	78.400	81.140	76.100	77.560	77.434	13,295,460
2026-05-13	78.000	78.770	76.380	78.630	78.502	14,236,100
2026-05-12	77.860	83.120	77.860	80.400	80.269	22,500,199
2026-05-11	75.200	76.150	74.100	75.560	75.437	9,423,078
2026-05-08	71.080	80.470	70.770	76.000	75.876	16,928,471
2026-05-07	71.250	73.480	70.700	73.200	73.081	7,361,596
2026-05-06	70.300	71.500	70.200	70.900	70.784	4,545,833
2026-04-30	68.190	70.740	68.130	70.280	70.165	5,030,461
2026-04-29	67.500	68.810	67.410	68.310	68.199	2,912,695
2026-04-28	70.000	70.300	68.000	68.120	68.009	5,840,981
2026-04-27	71.050	71.860	70.370	71.360	71.244	3,112,032
2026-04-24	70.880	71.490	70.880	71.290	71.174	2,541,329

← NewerPage 2 of 5 · 243 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.