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
2024-10-30	29.700	30.800	29.640	30.090	23.027	6,780,157
2024-10-29	30.510	30.970	29.900	30.000	22.959	8,120,663
2024-10-28	30.420	30.610	29.850	30.400	23.265	8,855,713
2024-10-25	30.900	31.230	30.600	30.710	23.502	7,284,645
2024-10-24	30.800	31.290	30.550	30.910	23.655	5,902,531
2024-10-23	31.290	31.980	30.580	31.030	23.747	11,228,904
2024-10-22	30.590	31.700	30.180	31.390	24.022	13,117,867
2024-10-21	30.230	30.950	29.950	30.440	23.295	10,466,082
2024-10-18	29.000	30.900	28.980	30.230	23.135	10,233,536
2024-10-17	29.240	29.680	29.090	29.140	22.300	6,008,285
2024-10-16	28.700	29.870	28.500	29.140	22.300	5,164,783
2024-10-15	29.100	30.050	29.010	29.130	22.293	7,158,188
2024-10-14	28.800	29.480	28.210	29.410	22.507	7,203,107
2024-10-11	30.590	30.640	28.350	28.800	22.040	9,305,600
2024-10-10	31.780	32.180	30.630	30.750	23.533	9,374,534
2024-10-09	33.000	33.570	31.120	31.200	23.877	14,906,003
2024-10-08	35.040	35.090	31.890	34.390	26.318	20,384,435
2024-09-30	30.520	31.910	29.300	31.900	24.413	18,743,654
2024-09-27	28.230	29.470	27.810	29.330	22.446	14,769,620
2024-09-26	26.120	28.040	26.070	27.950	21.390	14,584,565
2024-09-25	26.400	26.960	26.120	26.190	20.043	9,421,526
2024-09-24	25.100	26.120	24.630	26.120	19.989	7,397,822
2024-09-23	25.120	25.330	24.740	24.940	19.086	3,128,288
2024-09-20	25.610	25.840	25.020	25.210	19.293	3,813,911
2024-09-19	25.110	25.980	24.880	25.800	19.744	4,734,944
2024-09-18	24.990	25.250	24.450	25.010	19.140	3,086,536
2024-09-13	25.290	25.440	24.800	24.880	19.040	2,495,089
2024-09-12	25.600	25.850	25.350	25.390	19.431	3,145,868
2024-09-11	25.640	25.840	25.340	25.660	19.637	2,635,068
2024-09-10	25.610	26.000	25.070	25.780	19.729	3,411,199
2024-09-09	25.400	26.200	25.340	25.590	19.584	2,816,839
2024-09-06	26.470	26.500	25.790	25.800	19.744	3,933,539
2024-09-05	26.450	26.840	26.350	26.490	20.272	3,522,219
2024-09-04	26.240	26.890	26.130	26.450	20.242	4,633,167
2024-09-03	25.900	26.980	25.690	26.580	20.341	6,347,306
2024-09-02	26.660	26.960	25.900	25.900	19.821	6,266,875
2024-08-30	26.710	27.310	26.300	26.940	20.617	9,906,158
2024-08-29	24.800	27.620	24.800	26.870	20.563	13,422,249
2024-08-28	24.880	25.770	24.440	25.140	19.239	8,463,777
2024-08-27	24.330	26.580	23.900	24.900	19.056	10,872,367
2024-08-26	24.170	24.780	24.010	24.160	18.489	3,906,499
2024-08-23	24.500	24.800	24.050	24.100	18.443	5,724,808
2024-08-22	26.600	26.750	24.760	24.900	19.056	9,677,524
2024-08-21	26.340	27.440	26.190	26.860	20.556	9,058,267
2024-08-20	26.600	26.830	25.900	26.340	20.158	6,445,532
2024-08-19	28.140	28.320	26.780	26.940	20.617	8,376,624
2024-08-16	27.100	27.730	27.050	27.480	21.030	8,783,019
2024-08-15	26.200	27.740	26.100	27.350	20.931	11,632,430
2024-08-14	26.400	26.960	26.300	26.430	20.227	4,885,138
2024-08-13	26.010	27.070	25.920	26.520	20.295	7,605,778
2024-08-12	26.120	26.280	25.540	26.150	20.012	3,369,872
2024-08-09	26.580	26.770	26.240	26.260	20.096	3,906,174
2024-08-08	26.730	26.800	26.010	26.440	20.234	5,016,048
2024-08-07	27.140	27.600	26.860	27.000	20.663	6,449,891
2024-08-06	27.330	27.600	26.400	27.090	20.732	8,037,767
2024-08-05	27.600	28.200	26.800	26.800	20.510	9,752,308
2024-08-02	28.100	28.630	27.550	27.650	21.160	10,770,248
2024-08-01	29.000	29.400	27.880	28.170	21.558	22,577,743
2024-07-31	24.700	27.250	24.600	27.250	20.854	8,449,187
2024-07-30	24.500	25.370	24.030	24.770	18.956	5,080,085

← NewerPage 9 of 21 · 1,212 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.