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
2022-02-09	21.920	22.370	21.810	22.230	12.740	1,062,305
2022-02-08	21.680	22.050	21.500	22.010	12.614	981,399
2022-02-07	21.680	21.980	21.450	21.720	12.448	1,025,033
2022-01-28	20.810	21.590	20.810	21.330	12.224	1,021,740
2022-01-27	21.660	21.840	20.710	20.800	11.920	1,341,808
2022-01-26	22.160	22.160	21.430	21.660	12.413	1,156,530
2022-01-25	22.700	22.700	21.520	21.580	12.367	1,971,553
2022-01-24	22.780	22.950	22.110	22.400	12.837	1,135,713
2022-01-21	22.670	22.940	22.550	22.780	13.055	1,066,643
2022-01-20	23.930	23.940	22.660	22.730	13.026	2,909,840
2022-01-19	23.730	24.140	23.550	23.890	13.691	1,156,635
2022-01-18	24.290	24.370	23.670	23.770	13.623	1,617,464
2022-01-17	23.920	24.400	23.520	24.210	13.875	2,123,408
2022-01-14	23.450	23.850	23.020	23.830	13.657	1,971,063
2022-01-13	23.500	23.710	23.400	23.460	13.445	1,136,947
2022-01-12	23.100	23.750	23.100	23.600	13.525	1,719,045
2022-01-11	23.350	23.540	23.030	23.140	13.261	1,404,181
2022-01-10	23.150	23.400	22.890	23.270	13.336	1,050,655
2022-01-07	23.850	24.270	22.900	22.920	13.135	2,141,420
2022-01-06	23.100	23.980	22.970	23.710	13.588	1,557,013
2022-01-05	23.980	24.040	22.920	23.160	13.273	2,472,266
2022-01-04	23.880	24.410	23.730	23.880	13.686	2,237,643
2021-12-31	24.160	24.450	23.900	23.920	13.708	1,839,919
2021-12-30	23.700	24.220	23.560	24.160	13.846	2,006,029
2021-12-29	23.830	24.250	23.500	23.710	13.588	2,375,091
2021-12-28	23.060	24.130	23.010	23.900	13.697	3,499,177
2021-12-27	23.210	23.300	22.780	23.060	13.216	1,681,025
2021-12-24	23.560	23.800	22.800	22.960	13.158	2,672,738
2021-12-23	24.150	24.150	23.480	23.550	13.496	2,465,911
2021-12-22	24.250	24.540	23.900	24.050	13.783	1,337,550
2021-12-21	23.880	24.530	23.880	24.250	13.898	1,156,247
2021-12-20	24.300	24.700	23.960	24.050	13.783	2,152,332
2021-12-17	25.200	25.200	24.500	24.520	14.052	2,379,922
2021-12-16	24.600	25.350	24.600	25.190	14.436	3,084,990
2021-12-15	24.480	25.040	24.450	24.570	14.081	2,033,451
2021-12-14	24.720	24.790	24.180	24.450	14.012	2,233,046
2021-12-13	25.000	25.060	24.270	24.730	14.173	2,428,579
2021-12-10	24.680	25.250	24.450	25.020	14.339	2,788,792
2021-12-09	24.980	25.430	24.710	24.780	14.201	3,107,164
2021-12-08	24.940	25.020	24.270	24.800	14.213	2,832,878
2021-12-07	25.810	25.990	24.240	24.590	14.092	4,660,949
2021-12-06	26.180	26.950	25.430	25.660	14.706	5,242,437
2021-12-03	25.840	26.680	25.720	25.820	14.797	6,353,887
2021-12-02	26.510	26.880	25.100	25.610	14.677	9,164,737
2021-12-01	25.520	27.710	25.120	26.750	15.330	15,075,449
2021-11-30	23.190	25.520	23.010	25.520	14.625	9,733,498
2021-11-29	22.680	23.500	22.500	23.200	13.296	2,628,016
2021-11-26	23.730	23.730	22.890	23.000	13.181	3,682,457
2021-11-25	23.190	24.350	22.990	23.860	13.674	4,099,767
2021-11-24	23.250	23.480	22.930	23.250	13.324	2,295,424
2021-11-23	22.720	23.680	22.720	23.270	13.336	4,651,347
2021-11-22	22.490	22.790	22.320	22.700	13.009	2,542,908
2021-11-19	22.200	22.590	21.770	22.480	12.883	2,080,591
2021-11-18	22.320	22.430	22.020	22.210	12.728	1,405,200
2021-11-17	21.990	22.350	21.790	22.310	12.786	1,644,142
2021-11-16	22.170	22.480	21.830	21.960	12.585	1,736,092
2021-11-15	21.880	22.370	21.790	22.300	12.780	2,571,097
2021-11-12	21.440	21.800	21.350	21.790	12.488	1,389,776
2021-11-11	21.330	21.600	21.300	21.390	12.259	1,686,180
2021-11-10	21.010	21.500	20.850	21.460	12.299	2,396,469

← NewerPage 20 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.