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
2025-07-24	84.120	85.980	83.000	83.670	83.534	24,496,350
2025-07-23	84.400	88.980	83.800	84.410	84.272	32,019,980
2025-07-22	86.700	92.580	83.000	88.350	88.206	41,086,180
2025-07-21	84.000	88.280	83.000	88.280	88.136	34,869,219
2025-07-18	76.200	81.450	74.880	80.250	80.119	37,063,953
2025-07-17	70.910	77.990	69.410	76.400	76.275	44,787,879
2025-07-16	67.480	74.300	65.520	70.900	70.784	37,806,801
2025-07-15	70.000	70.970	67.200	67.800	67.689	44,735,566
2025-07-14	63.830	67.580	63.180	67.580	67.470	28,045,930
2025-07-11	55.490	61.440	55.010	61.440	61.340	30,155,320
2025-07-10	56.230	56.950	55.640	55.850	55.759	15,935,220
2025-07-09	58.810	60.810	58.000	58.170	58.075	28,411,080
2025-07-08	53.660	56.370	53.660	55.280	55.190	8,061,559
2025-07-07	55.000	55.050	53.900	54.120	54.032	4,832,820
2025-07-04	55.350	55.950	54.560	55.090	55.000	5,212,298
2025-07-03	55.350	56.350	55.000	55.500	55.410	5,269,086
2025-07-02	57.320	57.320	55.310	55.740	55.649	7,174,680
2025-07-01	57.850	58.180	56.950	57.540	57.446	6,072,641
2025-06-30	57.100	58.200	57.060	57.910	57.816	7,264,176
2025-06-27	56.890	57.720	55.900	57.110	57.017	8,363,724
2025-06-26	75.920	76.670	74.120	74.200	56.784	10,973,259
2025-06-25	74.070	75.800	73.810	75.480	57.764	14,636,578
2025-06-24	70.350	74.800	70.320	74.050	56.669	16,314,098
2025-06-23	68.700	70.330	68.550	70.020	53.585	5,814,950
2025-06-20	71.570	72.090	69.560	69.770	53.394	7,979,813
2025-06-19	71.980	74.370	71.500	71.570	54.772	13,323,514
2025-06-18	71.520	72.230	70.890	71.980	55.085	5,580,248
2025-06-17	72.500	72.910	71.360	71.530	54.741	4,830,252
2025-06-16	71.900	72.770	71.900	72.370	55.384	5,399,248
2025-06-13	73.700	73.900	71.600	71.900	55.024	7,926,317
2025-06-12	74.470	75.420	74.000	74.290	56.853	5,259,018
2025-06-11	74.000	75.800	73.680	74.860	57.289	7,449,789
2025-06-10	74.980	75.550	72.410	74.230	56.807	10,277,438
2025-06-09	75.100	76.600	74.840	75.120	57.488	8,196,010
2025-06-06	76.000	76.050	74.800	75.020	57.412	5,856,739
2025-06-05	75.020	77.200	74.500	76.220	58.330	10,856,862
2025-06-04	74.380	75.890	74.380	75.360	57.672	7,374,246
2025-06-03	73.300	75.020	73.300	74.370	56.914	5,935,593
2025-05-30	76.000	76.160	73.800	74.290	56.853	7,453,952
2025-05-29	75.900	76.960	75.590	75.960	58.131	8,025,338
2025-05-28	77.110	77.880	75.560	75.900	58.085	7,786,297
2025-05-27	78.880	79.150	76.470	76.630	58.644	10,718,528
2025-05-26	80.000	80.000	78.240	79.190	60.603	9,357,455
2025-05-23	81.500	82.580	80.030	80.300	61.452	9,436,375
2025-05-22	82.330	84.550	81.930	82.400	63.060	8,607,987
2025-05-21	83.100	83.790	81.500	82.320	62.998	6,112,957
2025-05-20	82.910	84.360	82.180	83.350	63.787	5,876,349
2025-05-19	84.000	84.050	81.140	82.900	63.442	8,707,976
2025-05-16	84.120	86.720	84.110	84.450	64.628	10,189,638
2025-05-15	88.000	88.160	85.080	85.110	65.134	8,418,449
2025-05-14	89.010	89.730	88.080	88.280	67.559	8,739,688
2025-05-13	92.200	92.380	89.500	89.730	68.669	10,191,314
2025-05-12	90.340	92.060	89.880	91.600	70.100	12,131,805
2025-05-09	91.480	91.980	88.000	88.860	68.003	11,957,621
2025-05-08	91.880	94.980	91.390	92.400	70.712	12,152,174
2025-05-07	93.460	96.190	90.800	92.350	70.674	17,325,224
2025-05-06	91.100	92.900	89.610	92.050	70.445	15,209,605
2025-04-30	88.280	92.350	87.000	91.100	69.718	17,517,286
2025-04-29	85.770	88.010	85.110	87.550	67.001	11,150,433
2025-04-28	88.050	89.300	85.690	85.770	65.639	11,020,746

← NewerPage 6 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.