Wuhan Langold Real Estate Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.180	2.270	2.180	2.240	2.240	34,918,250
2023-04-28	2.180	2.220	2.170	2.210	2.210	22,184,700
2023-04-27	2.150	2.200	2.140	2.170	2.170	20,513,200
2023-04-26	2.160	2.190	2.130	2.170	2.170	22,295,500
2023-04-25	2.210	2.220	2.130	2.160	2.160	31,407,602
2023-04-24	2.210	2.240	2.180	2.210	2.210	26,204,600
2023-04-21	2.270	2.320	2.210	2.210	2.210	30,771,900
2023-04-20	2.330	2.330	2.280	2.290	2.290	23,648,500
2023-04-19	2.360	2.360	2.320	2.330	2.330	28,181,504
2023-04-18	2.380	2.410	2.360	2.360	2.360	23,419,900
2023-04-17	2.370	2.400	2.350	2.390	2.390	25,058,100
2023-04-14	2.410	2.430	2.380	2.380	2.380	27,624,100
2023-04-13	2.380	2.410	2.370	2.410	2.410	30,471,600
2023-04-12	2.370	2.410	2.340	2.400	2.400	41,713,299
2023-04-11	2.330	2.380	2.310	2.370	2.370	28,344,699
2023-04-10	2.370	2.390	2.340	2.340	2.340	32,935,903
2023-04-07	2.290	2.450	2.290	2.400	2.400	63,668,399
2023-04-06	2.320	2.330	2.280	2.300	2.300	25,256,050
2023-04-04	2.390	2.390	2.310	2.320	2.320	30,892,700
2023-04-03	2.360	2.400	2.330	2.380	2.380	29,271,000
2023-03-31	2.340	2.370	2.330	2.350	2.350	21,551,700
2023-03-30	2.370	2.380	2.310	2.330	2.330	31,419,700
2023-03-29	2.380	2.420	2.340	2.390	2.390	37,013,103
2023-03-28	2.430	2.450	2.380	2.390	2.390	33,308,500
2023-03-27	2.500	2.510	2.410	2.430	2.430	56,249,200
2023-03-24	2.450	2.560	2.410	2.530	2.530	77,731,300
2023-03-23	2.460	2.460	2.430	2.440	2.440	25,019,800
2023-03-22	2.480	2.490	2.460	2.470	2.470	18,876,200
2023-03-21	2.460	2.480	2.440	2.470	2.470	19,128,702
2023-03-20	2.510	2.530	2.460	2.460	2.460	31,215,800
2023-03-17	2.510	2.530	2.490	2.500	2.500	24,864,650
2023-03-16	2.500	2.520	2.480	2.490	2.490	22,840,400
2023-03-15	2.500	2.530	2.470	2.520	2.520	32,704,315
2023-03-14	2.520	2.530	2.430	2.480	2.480	43,672,700
2023-03-13	2.530	2.560	2.480	2.510	2.510	42,636,925
2023-03-10	2.570	2.580	2.530	2.550	2.550	29,737,800
2023-03-09	2.640	2.640	2.580	2.590	2.590	24,127,200
2023-03-08	2.610	2.640	2.600	2.640	2.640	23,784,800
2023-03-07	2.680	2.700	2.620	2.630	2.630	28,180,100
2023-03-06	2.750	2.750	2.680	2.680	2.680	34,334,275
2023-03-03	2.710	2.740	2.690	2.730	2.730	35,306,115
2023-03-02	2.740	2.740	2.690	2.700	2.700	27,017,600
2023-03-01	2.720	2.740	2.700	2.740	2.740	30,972,203
2023-02-28	2.680	2.720	2.660	2.720	2.720	31,404,817
2023-02-27	2.710	2.720	2.670	2.680	2.680	25,277,800
2023-02-24	2.720	2.730	2.680	2.710	2.710	28,432,500
2023-02-23	2.750	2.780	2.720	2.730	2.730	39,640,502
2023-02-22	2.720	2.760	2.700	2.730	2.730	36,092,765
2023-02-21	2.780	2.850	2.760	2.770	2.770	74,878,532
2023-02-20	2.680	2.730	2.670	2.710	2.710	26,642,500
2023-02-17	2.740	2.750	2.690	2.700	2.700	38,601,639
2023-02-16	2.790	2.810	2.700	2.720	2.720	49,857,700
2023-02-15	2.820	2.830	2.780	2.780	2.780	40,537,515
2023-02-14	2.870	2.910	2.820	2.840	2.840	55,425,717
2023-02-13	2.810	2.880	2.780	2.870	2.870	56,954,700
2023-02-10	2.780	2.820	2.780	2.800	2.800	33,814,200
2023-02-09	2.830	2.830	2.770	2.800	2.800	50,007,312
2023-02-08	2.850	2.910	2.830	2.840	2.840	43,498,400
2023-02-07	2.850	2.920	2.840	2.850	2.850	60,163,400
2023-02-06	2.860	2.870	2.830	2.830	2.830	30,064,150

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.