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
2026-10-22	55.250	57.480	55.000	56.210	56.210	8,137,545
2026-10-21	55.690	56.100	54.760	55.330	55.330	6,033,300
2026-10-20	54.000	56.940	53.280	56.330	56.330	9,578,565
2026-10-19	50.950	54.950	50.540	54.400	54.400	7,968,934
2026-10-16	50.630	52.400	50.320	51.100	51.100	4,416,361
2026-10-15	50.550	51.610	50.000	50.200	50.200	3,516,523
2026-10-14	54.000	54.340	52.030	52.030	52.030	3,363,696
2026-10-13	53.970	54.840	52.730	54.380	54.380	3,461,681
2026-10-12	57.050	57.500	55.050	55.080	55.080	3,266,473
2026-10-09	57.000	57.540	54.660	57.040	57.040	5,416,803
2026-10-08	59.000	59.900	57.180	57.590	57.590	5,028,221
2026-09-30	60.400	61.300	59.510	59.620	59.620	5,585,896
2026-09-29	61.900	62.780	60.160	60.860	60.860	8,284,318
2026-09-28	60.600	63.590	60.070	63.310	63.310	10,081,731
2026-09-24	60.740	62.460	60.310	61.220	61.220	7,594,515
2026-09-23	61.250	61.300	60.450	60.740	60.740	3,336,410
2026-09-22	61.520	62.150	61.000	61.250	61.250	4,491,530
2026-09-21	61.500	62.460	61.270	61.500	61.500	5,184,043
2026-09-18	61.330	61.860	60.700	61.460	61.460	5,303,183
2026-09-17	60.140	61.490	59.950	60.880	60.880	5,519,996
2026-09-16	59.880	60.800	59.210	60.410	60.410	3,688,781
2026-09-15	60.350	60.650	59.890	59.920	59.920	2,962,287
2026-09-14	61.200	61.700	60.230	60.570	60.570	3,799,450
2026-09-11	61.200	62.640	59.490	62.640	62.640	5,657,618
2026-09-10	62.000	62.200	61.230	61.320	61.320	3,841,859
2026-09-09	62.980	63.380	62.350	62.690	62.690	3,797,712
2026-09-08	63.580	64.100	62.890	63.160	63.160	4,664,307
2026-09-07	62.640	64.500	62.600	63.580	63.580	6,440,360
2026-09-04	65.100	65.670	62.100	62.630	62.630	7,437,990
2026-09-03	63.510	65.300	63.510	64.400	64.400	7,203,568
2026-09-02	63.500	63.880	62.900	63.140	63.140	4,946,238
2026-09-01	64.880	66.070	64.000	64.280	64.280	7,663,418
2026-08-31	63.000	64.990	62.600	64.880	64.880	6,357,220
2026-08-28	64.510	64.860	63.510	63.650	63.650	6,648,142
2026-08-27	63.500	64.580	63.110	64.520	64.520	7,079,318
2026-08-26	64.360	64.920	62.770	63.510	63.510	8,366,812
2026-08-25	63.500	65.430	63.120	64.750	64.750	7,969,777
2026-08-24	66.870	66.870	63.510	64.350	64.350	11,275,972
2026-08-21	67.150	69.400	65.580	68.620	68.620	11,355,765
2026-08-20	71.310	73.000	68.760	68.760	68.760	16,151,686
2026-08-19	80.880	80.890	76.400	76.400	76.400	11,427,918
2026-08-18	80.990	87.000	79.180	84.890	84.890	24,308,490
2026-08-17	77.630	80.000	76.900	80.000	80.000	13,137,687
2026-08-14	77.790	78.500	76.200	77.560	77.560	10,451,172
2026-08-13	78.980	80.990	78.080	78.090	78.090	14,070,344
2026-08-12	80.500	82.220	79.010	80.170	80.170	17,754,316
2026-08-11	76.000	84.280	75.000	83.000	83.000	24,832,352
2026-08-10	79.280	80.500	75.000	76.880	76.880	16,615,012
2026-08-07	79.750	80.400	75.080	78.970	78.970	22,085,852
2026-08-06	76.370	80.420	76.000	78.610	78.610	18,102,229
2026-08-05	75.000	80.000	74.000	78.920	78.920	24,693,293
2026-08-04	74.780	77.860	72.540	76.110	76.110	24,592,564
2026-08-03	68.900	71.760	68.900	71.760	71.760	7,538,386
2026-07-31	63.660	65.240	62.660	65.240	65.240	8,082,575
2026-07-30	61.350	61.800	58.510	59.310	59.310	6,921,249
2026-07-29	61.960	62.660	60.930	62.150	62.150	6,390,802
2026-07-28	61.780	62.700	61.110	61.460	61.460	4,559,920
2026-07-27	59.400	62.340	59.000	62.280	62.280	6,308,117
2026-07-24	60.980	61.680	59.370	59.390	59.390	5,547,246
2026-07-23	61.500	62.640	61.000	62.430	62.430	4,211,008

Page 1 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.