Ld Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.090 | 8.160 | 8.080 | 8.140 | 8.096 | 3,287,222 |
| 2021-11-08 | 8.100 | 8.130 | 8.020 | 8.100 | 8.056 | 3,638,000 |
| 2021-11-05 | 7.850 | 8.210 | 7.850 | 8.140 | 8.096 | 7,108,104 |
| 2021-11-04 | 7.900 | 7.950 | 7.800 | 7.900 | 7.857 | 2,343,300 |
| 2021-11-03 | 7.760 | 7.900 | 7.730 | 7.900 | 7.857 | 3,002,000 |
| 2021-11-02 | 8.010 | 8.070 | 7.680 | 7.760 | 7.718 | 5,003,474 |
| 2021-11-01 | 7.850 | 8.060 | 7.800 | 7.990 | 7.947 | 3,964,788 |
| 2021-10-29 | 7.520 | 7.950 | 7.520 | 7.850 | 7.807 | 5,026,408 |
| 2021-10-28 | 7.810 | 7.890 | 7.550 | 7.560 | 7.519 | 5,205,622 |
| 2021-10-27 | 8.200 | 8.280 | 7.910 | 8.000 | 7.957 | 5,547,311 |
| 2021-10-26 | 8.040 | 8.170 | 7.990 | 8.110 | 8.066 | 3,323,933 |
| 2021-10-25 | 8.180 | 8.180 | 7.960 | 8.050 | 8.006 | 3,028,773 |
| 2021-10-22 | 7.990 | 8.260 | 7.960 | 8.160 | 8.116 | 4,635,775 |
| 2021-10-21 | 8.230 | 8.230 | 7.960 | 7.990 | 7.947 | 4,851,075 |
| 2021-10-20 | 8.250 | 8.330 | 8.150 | 8.180 | 8.136 | 3,797,500 |
| 2021-10-19 | 8.290 | 8.450 | 8.230 | 8.330 | 8.285 | 3,469,819 |
| 2021-10-18 | 8.290 | 8.340 | 8.180 | 8.280 | 8.235 | 2,890,566 |
| 2021-10-15 | 8.540 | 8.570 | 8.250 | 8.270 | 8.225 | 4,740,600 |
| 2021-10-14 | 8.370 | 8.560 | 8.310 | 8.540 | 8.494 | 5,915,277 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0099 CNY |
| 2023-06-02 | 0.0100 CNY |
| 2022-07-15 | 0.0100 CNY |
| 2021-07-16 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.