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
2025-01-23	45.200	49.280	44.500	49.280	37.713	37,747,529
2025-01-22	43.630	46.560	43.010	44.800	34.285	25,872,216
2025-01-21	43.450	44.680	43.020	44.070	33.726	28,073,686
2025-01-20	44.000	44.430	42.400	43.310	33.145	29,514,828
2025-01-17	42.650	45.550	42.650	43.640	33.397	34,663,018
2025-01-16	42.300	43.190	40.990	41.410	31.691	22,813,043
2025-01-15	41.630	43.680	41.420	42.520	32.540	24,644,247
2025-01-14	38.530	42.490	38.050	41.840	32.020	28,520,808
2025-01-13	37.840	40.280	37.710	38.630	29.563	22,206,697
2025-01-10	37.800	40.500	37.560	38.690	29.609	24,515,691
2025-01-09	37.000	39.670	36.700	38.350	29.349	22,039,284
2025-01-08	35.660	37.950	35.230	37.190	28.461	19,199,057
2025-01-07	34.790	36.060	34.520	36.060	27.596	11,956,894
2025-01-06	34.880	35.670	34.130	34.580	26.464	10,264,147
2025-01-03	38.350	38.600	35.300	35.360	27.061	16,859,083
2025-01-02	38.240	39.680	37.270	38.350	29.349	17,944,414
2024-12-31	40.790	41.090	38.380	38.410	29.395	21,291,692
2024-12-30	41.540	43.400	40.860	40.940	31.331	24,874,908
2024-12-27	42.600	44.650	40.980	41.650	31.874	37,503,987
2024-12-26	40.480	44.750	40.120	43.070	32.961	41,664,049
2024-12-25	42.500	42.500	39.450	40.680	31.132	41,574,157
2024-12-24	39.450	39.450	39.450	39.450	30.191	6,940,464
2024-12-23	37.820	38.050	35.700	35.860	27.443	12,605,497
2024-12-20	37.240	38.880	37.100	37.820	28.943	16,186,633
2024-12-19	37.350	38.280	36.660	37.080	28.377	14,615,375
2024-12-18	37.500	38.980	37.500	37.900	29.004	16,984,598
2024-12-17	39.860	40.480	37.010	37.030	28.339	24,605,963
2024-12-16	36.750	40.460	36.640	40.460	30.964	21,753,830
2024-12-13	38.010	38.450	36.700	36.780	28.147	14,629,051
2024-12-12	38.680	38.860	37.550	38.200	29.234	16,834,058
2024-12-11	39.690	39.690	37.700	39.060	29.892	22,008,122
2024-12-10	40.130	42.010	38.700	40.690	31.140	27,896,300
2024-12-09	37.410	42.150	37.180	39.650	30.344	32,432,415
2024-12-06	36.920	40.370	35.280	38.440	29.418	37,627,992
2024-12-05	35.710	37.450	35.600	36.700	28.086	21,323,088
2024-12-04	35.140	37.490	35.080	36.090	27.619	21,936,622
2024-12-03	36.430	36.740	35.500	35.760	27.367	24,072,808
2024-12-02	35.000	37.510	34.210	36.380	27.841	34,717,826
2024-11-29	30.890	34.100	30.890	34.100	26.096	20,188,434
2024-11-28	31.490	31.640	30.930	31.000	23.724	4,701,792
2024-11-27	30.600	31.610	29.900	31.560	24.152	6,029,581
2024-11-26	32.150	32.150	30.890	30.950	23.686	6,859,606
2024-11-25	31.410	32.370	30.600	32.370	24.772	9,521,977
2024-11-22	32.490	33.110	31.280	31.360	23.999	8,247,847
2024-11-21	32.870	33.260	32.280	32.680	25.010	7,550,634
2024-11-20	31.550	33.490	31.500	33.150	25.369	13,069,923
2024-11-19	30.090	31.860	30.090	31.860	24.382	11,003,046
2024-11-18	31.350	32.000	29.600	29.960	22.928	7,315,801
2024-11-15	32.600	32.900	31.200	31.200	23.877	7,595,717
2024-11-14	33.660	34.190	32.490	32.590	24.941	8,004,179
2024-11-13	33.080	33.600	32.280	33.590	25.706	9,044,803
2024-11-12	35.200	35.300	33.080	33.580	25.698	13,828,875
2024-11-11	33.060	35.000	32.740	34.980	26.770	19,591,787
2024-11-08	33.680	34.500	33.280	33.430	25.584	15,741,591
2024-11-07	33.760	33.900	32.600	33.390	25.553	16,893,741
2024-11-06	33.250	35.200	33.170	33.760	25.836	26,360,390
2024-11-05	32.990	34.200	31.660	33.510	25.645	30,969,291
2024-11-04	29.990	32.470	29.990	32.470	24.849	11,957,793
2024-11-01	30.330	30.620	29.280	29.520	22.591	7,718,671
2024-10-31	30.100	30.800	29.460	30.390	23.257	8,766,108

← NewerPage 8 of 21 · 1,219 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.