Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.840	1.900	1.810	1.820	1.820	78,662,085
2025-01-20	1.800	1.860	1.750	1.830	1.830	57,694,485
2025-01-17	1.790	1.840	1.760	1.800	1.800	59,683,324
2025-01-16	1.840	1.850	1.790	1.820	1.820	52,499,208
2025-01-15	1.810	1.830	1.760	1.790	1.790	46,669,900
2025-01-14	1.740	1.830	1.730	1.820	1.820	58,966,125
2025-01-13	1.770	1.770	1.700	1.740	1.740	69,947,892
2025-01-10	1.930	1.930	1.790	1.800	1.800	72,221,150
2025-01-09	1.930	1.950	1.900	1.930	1.930	51,053,142
2025-01-08	1.910	1.980	1.870	1.960	1.960	75,428,092
2025-01-07	1.860	1.920	1.820	1.920	1.920	53,076,100
2025-01-06	1.910	1.930	1.830	1.850	1.850	68,565,500
2025-01-03	2.010	2.040	1.920	1.950	1.950	81,383,808
2025-01-02	1.990	2.070	1.980	2.000	2.000	76,237,700
2024-12-31	2.040	2.070	1.980	1.990	1.990	55,976,032
2024-12-30	2.100	2.110	2.010	2.040	2.040	72,324,600
2024-12-27	2.110	2.170	2.090	2.120	2.120	48,973,150
2024-12-26	2.110	2.140	2.080	2.110	2.110	57,543,662
2024-12-25	2.220	2.230	2.080	2.110	2.110	84,617,338
2024-12-24	2.250	2.270	2.170	2.220	2.220	101,047,768
2024-12-23	2.480	2.490	2.300	2.300	2.300	161,023,110
2024-12-20	2.300	2.550	2.290	2.550	2.550	138,454,673
2024-12-19	2.300	2.370	2.270	2.320	2.320	60,193,950
2024-12-18	2.340	2.420	2.260	2.340	2.340	80,086,652
2024-12-17	2.490	2.500	2.290	2.310	2.310	95,317,200
2024-12-16	2.450	2.530	2.430	2.470	2.470	88,045,835
2024-12-13	2.540	2.560	2.440	2.440	2.440	110,194,100
2024-12-12	2.500	2.640	2.450	2.580	2.580	127,304,800
2024-12-11	2.360	2.530	2.320	2.510	2.510	150,205,360
2024-12-10	2.520	2.560	2.370	2.370	2.370	131,138,450
2024-12-09	2.520	2.530	2.390	2.420	2.420	125,349,352
2024-12-06	2.460	2.590	2.430	2.520	2.520	117,865,214
2024-12-05	2.370	2.460	2.340	2.430	2.430	117,753,353
2024-12-04	2.380	2.400	2.330	2.340	2.340	84,183,300
2024-12-03	2.360	2.430	2.330	2.400	2.400	113,151,651
2024-12-02	2.370	2.440	2.340	2.360	2.360	162,927,572
2024-11-29	2.290	2.480	2.290	2.390	2.390	182,352,644
2024-11-28	2.180	2.400	2.160	2.320	2.320	222,700,268
2024-11-27	2.140	2.190	2.070	2.180	2.180	56,087,446
2024-11-26	2.150	2.190	2.120	2.150	2.150	55,284,200
2024-11-25	2.060	2.170	2.030	2.170	2.170	79,916,957
2024-11-22	2.160	2.230	2.080	2.080	2.080	89,731,000
2024-11-21	2.120	2.210	2.100	2.170	2.170	88,615,801
2024-11-20	2.150	2.270	2.110	2.160	2.160	113,861,000
2024-11-19	2.070	2.070	1.980	2.070	2.070	89,479,300
2024-11-18	2.030	2.150	2.030	2.080	2.080	107,753,127
2024-11-15	2.100	2.140	2.020	2.030	2.030	81,026,917
2024-11-14	2.250	2.280	2.140	2.140	2.140	83,344,200
2024-11-13	2.260	2.280	2.170	2.200	2.200	88,010,700
2024-11-12	2.280	2.320	2.220	2.280	2.280	116,470,601
2024-11-11	2.350	2.450	2.280	2.310	2.310	132,286,201
2024-11-08	2.630	2.630	2.340	2.360	2.360	247,974,937
2024-11-07	2.220	2.480	2.180	2.480	2.480	164,081,322
2024-11-06	2.180	2.290	2.100	2.250	2.250	162,656,252
2024-11-05	2.090	2.240	2.070	2.190	2.190	137,514,800
2024-11-04	2.100	2.130	2.020	2.100	2.100	95,052,750
2024-11-01	2.120	2.200	2.050	2.110	2.110	133,105,800
2024-10-31	2.020	2.200	2.000	2.130	2.130	162,409,500
2024-10-30	1.970	2.070	1.960	2.040	2.040	105,397,450
2024-10-29	2.080	2.090	1.970	1.970	1.970	109,781,350

← NewerPage 8 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.