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
2025-10-24	88.130	90.150	87.900	89.550	89.404	7,465,507
2025-10-23	88.000	88.000	86.220	87.580	87.437	5,669,185
2025-10-22	89.350	90.570	88.220	89.000	88.855	6,206,520
2025-10-21	88.020	89.230	86.600	89.080	88.935	7,327,950
2025-10-20	88.850	90.800	88.020	88.700	88.555	7,930,429
2025-10-17	88.890	90.500	87.500	87.510	87.367	6,702,068
2025-10-16	90.760	90.890	88.590	88.880	88.735	8,452,889
2025-10-15	87.230	93.820	86.010	92.510	92.359	13,143,110
2025-10-14	90.880	91.950	87.100	87.200	87.058	8,590,856
2025-10-13	86.700	90.500	86.700	89.870	89.724	9,145,968
2025-10-10	96.690	97.790	93.000	93.500	93.348	10,133,560
2025-10-09	96.010	97.320	91.970	96.500	96.343	10,032,600
2025-09-30	95.900	97.600	95.000	96.530	96.373	11,257,780
2025-09-29	93.690	95.440	93.310	95.000	94.845	8,243,820
2025-09-26	96.070	96.970	93.700	93.720	93.567	9,784,776
2025-09-25	97.990	99.240	96.900	97.190	97.032	11,240,450
2025-09-24	95.500	98.500	94.170	97.980	97.820	11,651,330
2025-09-23	98.300	99.460	93.650	96.430	96.273	13,940,590
2025-09-22	97.140	98.800	97.140	97.910	97.750	12,178,550
2025-09-19	100.00	101.94	96.640	97.130	96.972	20,977,721
2025-09-18	105.61	109.35	100.19	102.80	102.63	34,278,078
2025-09-17	107.18	108.68	103.73	105.47	105.30	29,928,340
2025-09-16	103.69	107.89	101.45	105.60	105.43	42,264,273
2025-09-15	93.650	103.02	93.010	103.02	102.85	21,651,539
2025-09-12	94.000	95.880	92.940	93.650	93.497	14,699,880
2025-09-11	90.500	94.230	90.100	93.600	93.447	14,472,080
2025-09-10	91.490	93.000	90.070	91.050	90.902	9,401,649
2025-09-09	93.450	93.890	91.300	91.650	91.501	12,124,830
2025-09-08	90.060	96.270	90.010	94.660	94.506	18,258,430
2025-09-05	86.450	91.100	85.680	90.670	90.522	14,741,810
2025-09-04	92.270	92.880	85.000	86.550	86.409	18,078,740
2025-09-03	99.000	99.650	92.540	92.910	92.759	21,681,340
2025-09-02	91.970	100.00	87.780	97.950	97.790	34,051,207
2025-09-01	92.670	93.580	91.000	91.850	91.700	10,325,920
2025-08-29	91.990	94.760	91.250	92.770	92.619	13,419,790
2025-08-28	93.120	93.300	89.050	92.230	92.080	20,655,410
2025-08-27	95.740	97.890	93.930	93.990	93.837	16,097,420
2025-08-26	98.350	98.680	95.560	95.740	95.584	15,809,180
2025-08-25	97.500	100.90	97.320	98.850	98.689	19,132,061
2025-08-22	93.380	97.450	93.280	96.660	96.502	17,779,010
2025-08-21	97.600	98.610	93.400	93.430	93.278	21,580,750
2025-08-20	97.790	103.00	96.700	99.020	98.859	20,810,010
2025-08-19	99.600	104.00	97.800	98.630	98.469	24,686,680
2025-08-18	101.76	104.28	97.510	101.66	101.49	26,598,100
2025-08-15	98.920	101.51	98.010	99.590	99.428	22,048,910
2025-08-14	102.36	106.66	96.280	99.580	99.418	32,575,000
2025-08-13	96.000	106.00	94.500	102.40	102.23	34,913,102
2025-08-12	96.010	99.660	93.680	96.660	96.502	26,439,100
2025-08-11	95.500	98.860	95.410	97.070	96.912	26,896,150
2025-08-08	99.010	99.050	95.390	96.020	95.863	33,240,070
2025-08-07	99.000	103.22	97.800	102.97	102.80	41,632,262
2025-08-06	86.680	94.380	85.300	94.380	94.226	27,870,590
2025-08-05	84.500	88.000	83.500	85.800	85.660	31,467,471
2025-08-04	78.860	82.500	78.600	82.490	82.356	22,925,811
2025-08-01	78.980	80.530	77.550	78.400	78.272	14,324,420
2025-07-31	78.530	81.900	78.110	79.770	79.640	19,706,801
2025-07-30	85.270	86.000	79.000	79.530	79.400	32,859,590
2025-07-29	83.500	89.960	82.800	87.700	87.557	33,265,629
2025-07-28	83.620	86.000	82.800	84.450	84.312	23,153,500
2025-07-25	83.560	85.260	82.010	82.610	82.475	21,565,570

← NewerPage 5 of 21 · 1,218 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.