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
2026-01-20	89.440	91.000	87.350	87.790	87.647	7,292,350
2026-01-19	90.690	91.780	89.120	89.860	89.714	10,992,660
2026-01-16	86.660	90.300	86.660	89.330	89.184	11,331,350
2026-01-15	87.000	87.850	85.660	86.700	86.559	5,800,649
2026-01-14	87.000	89.590	86.540	87.350	87.208	10,629,520
2026-01-13	90.000	91.400	86.980	87.260	87.118	11,388,230
2026-01-12	89.050	90.490	88.200	89.990	89.843	11,222,740
2026-01-09	88.020	90.720	87.880	89.040	88.895	11,201,030
2026-01-08	87.690	89.990	86.950	89.000	88.855	9,450,552
2026-01-07	87.830	89.300	86.780	87.980	87.837	7,735,930
2026-01-06	88.880	89.390	87.700	88.220	88.076	8,558,157
2026-01-05	88.080	89.140	86.780	88.480	88.336	9,658,044
2025-12-31	92.000	92.000	89.000	89.360	89.214	14,346,420
2025-12-30	85.000	92.200	84.500	92.150	92.000	21,993,289
2025-12-29	85.960	86.780	84.200	85.540	85.401	8,837,596
2025-12-26	85.500	86.290	83.660	84.960	84.822	7,810,697
2025-12-25	82.950	86.490	82.950	85.480	85.341	11,288,980
2025-12-24	81.920	82.750	81.610	82.490	82.356	3,340,334
2025-12-23	83.000	83.420	81.700	81.950	81.816	6,558,679
2025-12-22	82.100	85.530	81.640	84.000	83.863	12,490,600
2025-12-19	79.500	80.300	79.010	79.600	79.470	3,373,877
2025-12-18	79.500	80.880	78.530	78.570	78.442	3,989,435
2025-12-17	78.910	80.500	78.260	80.110	79.979	4,686,261
2025-12-16	81.730	81.730	78.760	78.920	78.791	4,973,679
2025-12-15	82.510	83.880	81.720	81.770	81.637	4,690,968
2025-12-12	82.000	83.380	81.000	83.380	83.244	6,913,093
2025-12-11	84.500	84.600	81.980	82.090	81.956	5,525,871
2025-12-10	84.150	84.800	83.200	84.790	84.652	4,274,800
2025-12-09	85.010	86.760	84.400	84.450	84.312	5,194,814
2025-12-08	84.520	86.350	84.280	85.800	85.660	7,646,072
2025-12-05	82.270	84.840	81.400	84.730	84.592	8,341,616
2025-12-04	83.000	84.500	82.020	83.460	83.324	8,579,255
2025-12-03	83.270	84.050	81.300	81.410	81.277	4,232,614
2025-12-02	84.600	85.200	82.800	83.300	83.164	4,866,212
2025-12-01	84.420	85.580	84.000	85.290	85.151	5,508,633
2025-11-28	83.010	84.590	82.130	84.450	84.312	5,919,638
2025-11-27	82.880	84.880	82.880	83.470	83.334	4,728,542
2025-11-26	82.880	84.900	81.800	83.480	83.344	5,629,852
2025-11-25	83.530	84.600	82.820	83.350	83.214	6,166,626
2025-11-24	85.050	85.800	81.400	83.480	83.344	9,246,778
2025-11-21	83.500	88.880	83.030	86.740	86.599	12,157,960
2025-11-20	84.280	85.000	83.010	84.500	84.362	4,611,296
2025-11-19	84.840	86.500	84.030	84.270	84.133	6,334,488
2025-11-18	82.300	85.770	81.850	84.130	83.993	6,344,300
2025-11-17	81.000	84.540	81.000	83.150	83.014	7,583,552
2025-11-14	82.000	82.030	80.400	80.430	80.299	4,564,003
2025-11-13	81.890	83.450	81.210	82.650	82.515	3,900,195
2025-11-12	82.800	83.470	81.720	81.890	81.757	4,043,352
2025-11-11	85.420	86.140	82.030	82.800	82.665	5,880,082
2025-11-10	86.710	87.100	85.200	85.420	85.281	4,166,395
2025-11-07	89.390	89.390	86.800	86.840	86.698	5,352,948
2025-11-06	86.520	89.490	86.280	88.850	88.705	6,448,946
2025-11-05	86.140	87.200	85.030	86.270	86.129	4,872,909
2025-11-04	90.000	90.000	87.500	87.580	87.437	6,899,460
2025-11-03	91.020	94.000	90.100	90.640	90.492	9,703,253
2025-10-31	88.610	91.320	88.330	90.290	90.143	7,721,774
2025-10-30	92.000	92.000	88.800	89.090	88.945	7,270,546
2025-10-29	90.000	91.250	89.610	91.110	90.961	7,062,148
2025-10-28	90.010	91.550	89.220	90.320	90.173	8,969,686
2025-10-27	88.070	90.690	88.070	90.240	90.093	9,072,302

← NewerPage 4 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.