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
2025-04-25	90.700	90.810	88.180	89.120	68.202	11,271,390
2025-04-24	93.000	94.200	89.650	90.400	69.182	17,973,417
2025-04-23	87.340	94.900	87.040	93.670	71.684	23,825,455
2025-04-22	89.910	90.070	86.300	86.320	66.060	13,372,706
2025-04-21	82.000	88.190	82.000	88.000	67.345	17,387,637
2025-04-18	86.180	87.430	83.080	84.770	64.873	13,907,720
2025-04-17	86.860	91.000	86.010	87.690	67.108	18,603,449
2025-04-16	84.430	89.900	84.200	87.130	66.679	23,711,784
2025-04-15	87.000	87.200	83.820	85.350	65.317	14,198,413
2025-04-14	86.220	88.290	84.100	85.750	65.623	20,903,447
2025-04-11	78.000	87.510	78.000	86.220	65.983	30,310,478
2025-04-10	76.840	81.470	76.000	79.550	60.879	25,893,650
2025-04-09	67.000	74.060	62.550	74.060	56.677	27,693,825
2025-04-08	71.000	73.490	67.280	67.330	51.527	19,754,729
2025-04-07	74.750	77.800	74.750	74.750	57.205	4,063,799
2025-04-03	85.220	87.000	82.800	83.050	63.557	12,110,462
2025-04-02	86.700	87.790	86.000	86.650	66.312	9,685,366
2025-04-01	87.490	88.270	86.000	86.600	66.274	11,691,724
2025-03-31	87.790	88.270	83.360	86.940	66.534	17,794,407
2025-03-28	91.010	92.080	87.880	88.030	67.368	17,571,249
2025-03-27	92.980	96.000	91.560	92.350	70.674	17,053,992
2025-03-26	92.050	96.500	92.010	92.560	70.835	15,190,040
2025-03-25	96.000	99.400	94.040	94.300	72.166	14,636,279
2025-03-24	98.010	99.660	94.000	96.770	74.057	16,140,431
2025-03-21	99.150	106.03	95.000	100.47	76.888	27,471,370
2025-03-20	106.00	110.48	102.58	102.70	78.595	19,769,354
2025-03-19	106.68	108.60	102.48	108.15	82.766	23,950,801
2025-03-18	108.46	112.58	105.00	106.60	81.579	30,592,956
2025-03-17	96.800	108.46	94.000	108.46	83.003	33,533,631
2025-03-14	96.010	104.02	95.100	98.600	75.457	20,902,030
2025-03-13	102.13	105.00	96.800	98.690	75.526	20,607,879
2025-03-12	98.970	108.25	97.700	105.28	80.569	28,136,203
2025-03-11	95.900	99.700	93.010	99.000	75.763	21,571,076
2025-03-10	96.980	99.950	95.000	96.820	74.095	22,117,569
2025-03-07	97.180	98.570	91.980	93.700	71.707	24,257,718
2025-03-06	99.000	102.00	96.880	99.280	75.978	24,491,537
2025-03-05	94.800	102.00	93.050	99.600	76.223	26,314,175
2025-03-04	89.950	102.49	89.930	96.720	74.018	30,549,756
2025-03-03	94.180	104.46	94.180	94.180	72.075	26,804,808
2025-02-28	114.07	114.27	104.64	104.64	80.080	13,365,504
2025-02-27	103.00	116.27	102.60	116.27	88.980	34,310,718
2025-02-26	94.800	105.70	94.000	105.70	80.891	36,532,342
2025-02-25	84.020	96.680	84.020	96.090	73.536	34,648,343
2025-02-24	92.600	97.000	87.810	87.890	67.261	35,559,018
2025-02-21	89.600	97.570	86.660	97.570	74.669	32,363,684
2025-02-20	83.060	88.700	79.010	88.700	67.881	27,293,765
2025-02-19	72.000	80.640	72.000	80.640	61.713	27,342,020
2025-02-18	68.000	77.060	67.600	73.310	56.103	29,755,027
2025-02-17	63.600	71.020	63.040	71.010	54.343	29,862,160
2025-02-14	62.770	66.100	62.770	64.560	49.407	18,764,389
2025-02-13	67.000	68.630	63.230	64.220	49.147	21,078,401
2025-02-12	65.000	67.480	63.500	66.500	50.892	21,848,730
2025-02-11	62.500	68.330	62.010	67.390	51.573	29,343,694
2025-02-10	62.560	64.130	61.180	63.020	48.228	20,801,670
2025-02-07	62.000	65.150	61.610	64.130	49.078	31,463,956
2025-02-06	57.000	65.230	56.960	64.840	49.621	33,948,697
2025-02-05	57.700	62.880	57.440	59.300	45.381	37,294,542
2025-01-27	57.650	59.600	55.600	57.520	44.019	38,576,304
2025-01-24	49.240	54.210	48.620	54.210	41.486	26,288,421
2025-01-23	45.200	49.280	44.500	49.280	37.713	37,747,529

← NewerPage 7 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.