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
2026-04-23	72.270	72.490	70.770	71.100	70.984	4,681,169
2026-04-22	72.500	72.890	71.970	72.270	72.152	3,828,640
2026-04-21	72.600	73.450	71.800	72.600	72.482	4,329,929
2026-04-20	74.000	74.000	72.250	72.880	72.761	7,034,420
2026-04-17	74.000	74.690	72.830	74.590	74.468	4,854,684
2026-04-16	74.000	74.900	73.010	73.830	73.710	4,909,156
2026-04-15	75.580	75.680	73.620	73.960	73.839	3,957,863
2026-04-14	74.840	75.530	74.210	75.100	74.978	4,635,147
2026-04-13	73.370	75.300	73.080	74.140	74.019	4,432,770
2026-04-10	73.600	75.750	73.150	73.890	73.770	7,410,957
2026-04-09	73.010	73.180	71.740	72.000	71.883	4,398,245
2026-04-08	72.350	74.380	72.130	74.240	74.119	6,493,616
2026-04-07	71.090	71.660	70.300	70.860	70.745	2,779,643
2026-04-03	72.330	72.870	70.850	71.060	70.944	3,304,095
2026-04-02	74.600	74.850	72.200	72.450	72.332	5,130,399
2026-04-01	76.150	76.450	74.890	75.500	75.377	5,199,693
2026-03-31	75.520	77.400	73.770	74.950	74.828	7,334,743
2026-03-30	75.500	76.860	74.800	75.520	75.397	5,661,541
2026-03-27	75.000	77.800	74.950	77.100	76.974	7,790,234
2026-03-26	73.930	81.500	73.930	78.290	78.162	13,093,080
2026-03-25	73.010	75.400	72.680	74.440	74.319	8,319,017
2026-03-24	79.960	79.960	72.380	74.440	74.319	14,596,100
2026-03-23	74.020	77.000	74.020	77.000	76.874	12,622,450
2026-03-20	72.900	72.900	70.000	70.000	69.886	3,503,671
2026-03-19	73.720	74.100	72.000	72.200	72.082	3,266,570
2026-03-18	74.990	75.440	73.680	74.870	74.748	2,408,784
2026-03-17	76.880	77.080	74.550	74.600	74.478	2,426,586
2026-03-16	76.900	76.900	75.050	76.320	76.196	2,383,216
2026-03-13	78.000	78.400	76.680	76.910	76.785	2,671,534
2026-03-12	80.070	81.500	78.440	78.700	78.572	3,730,999
2026-03-11	78.780	81.190	78.780	80.500	80.369	6,696,230
2026-03-10	76.690	79.600	76.650	78.750	78.622	5,586,933
2026-03-09	76.000	76.190	73.400	75.680	75.557	4,308,956
2026-03-06	77.110	77.850	77.010	77.680	77.553	2,108,344
2026-03-05	78.690	78.880	77.230	77.550	77.424	2,885,400
2026-03-04	76.000	78.500	75.750	77.160	77.034	3,573,293
2026-03-03	80.200	80.700	77.680	77.770	77.643	5,959,724
2026-03-02	80.170	81.580	80.170	80.410	80.279	6,059,253
2026-02-27	84.850	85.000	83.590	83.760	83.623	4,853,223
2026-02-26	85.000	85.000	83.250	83.650	83.514	5,472,606
2026-02-25	86.290	86.290	84.550	85.180	85.041	6,952,750
2026-02-24	90.780	91.000	86.010	87.160	87.018	12,937,710
2026-02-13	82.540	87.530	82.100	86.190	86.050	10,538,900
2026-02-12	81.740	82.790	81.520	82.530	82.395	3,234,086
2026-02-11	82.000	82.700	81.720	81.730	81.597	2,951,590
2026-02-10	81.180	83.270	81.180	82.800	82.665	6,107,208
2026-02-09	81.460	81.640	80.500	81.100	80.968	3,227,617
2026-02-06	79.570	81.500	78.680	80.640	80.509	4,184,315
2026-02-05	80.500	81.100	80.000	80.040	79.910	2,721,090
2026-02-04	81.000	81.550	80.210	81.470	81.337	3,654,186
2026-02-03	80.500	81.390	80.070	81.350	81.217	3,631,558
2026-02-02	81.040	82.800	80.420	80.480	80.349	4,371,751
2026-01-30	80.110	82.480	79.660	81.630	81.497	5,269,175
2026-01-29	81.720	82.300	80.290	80.500	80.369	4,705,896
2026-01-28	82.500	82.600	81.250	81.710	81.577	4,522,159
2026-01-27	83.380	83.650	80.560	82.990	82.855	6,777,489
2026-01-26	89.020	89.640	83.200	83.350	83.214	11,665,300
2026-01-23	87.290	91.330	87.290	88.160	88.016	10,232,910
2026-01-22	88.570	89.490	86.700	86.940	86.798	6,388,694
2026-01-21	86.700	89.190	86.500	88.140	87.996	6,928,304

← NewerPage 3 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.