Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.120 | 3.170 | 3.060 | 3.140 | 3.140 | 4,003,201 |
| 2024-07-24 | 3.160 | 3.200 | 3.090 | 3.110 | 3.110 | 3,853,500 |
| 2024-07-23 | 3.190 | 3.250 | 3.150 | 3.160 | 3.160 | 4,232,400 |
| 2024-07-22 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 3,516,100 |
| 2024-07-19 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 3,836,208 |
| 2024-07-18 | 3.190 | 3.190 | 3.100 | 3.170 | 3.170 | 3,137,303 |
| 2024-07-17 | 3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 3,809,502 |
| 2024-07-16 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 2,064,200 |
| 2024-07-15 | 3.320 | 3.320 | 3.180 | 3.210 | 3.210 | 3,845,686 |
| 2024-07-12 | 3.240 | 3.360 | 3.240 | 3.290 | 3.290 | 6,392,344 |
| 2024-07-11 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 5,366,447 |
| 2024-07-10 | 3.160 | 3.190 | 3.060 | 3.080 | 3.080 | 4,253,677 |
| 2024-07-09 | 3.160 | 3.190 | 3.050 | 3.180 | 3.180 | 5,560,001 |
| 2024-07-08 | 3.270 | 3.290 | 3.120 | 3.150 | 3.150 | 3,951,100 |
| 2024-07-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-04 | 3.360 | 3.400 | 3.220 | 3.230 | 3.230 | 4,926,510 |
| 2024-07-03 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 3,603,110 |
| 2024-07-02 | 3.310 | 3.420 | 3.270 | 3.420 | 3.420 | 6,778,754 |
| 2024-07-01 | 3.250 | 3.310 | 3.190 | 3.310 | 3.310 | 5,044,744 |
| 2024-06-28 | 3.160 | 3.290 | 3.160 | 3.220 | 3.220 | 4,222,400 |
| 2024-06-27 | 3.250 | 3.280 | 3.180 | 3.190 | 3.190 | 4,385,100 |
| 2024-06-26 | 3.160 | 3.260 | 3.100 | 3.240 | 3.240 | 5,290,193 |
| 2024-06-25 | 3.120 | 3.200 | 3.110 | 3.160 | 3.160 | 3,749,400 |
| 2024-06-24 | 3.250 | 3.250 | 3.100 | 3.130 | 3.130 | 6,841,100 |
| 2024-06-21 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 4,990,501 |
| 2024-06-20 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 4,989,500 |
| 2024-06-19 | 3.410 | 3.450 | 3.370 | 3.390 | 3.390 | 3,538,945 |
| 2024-06-18 | 3.370 | 3.420 | 3.350 | 3.420 | 3.420 | 4,860,000 |
| 2024-06-17 | 3.460 | 3.470 | 3.350 | 3.360 | 3.360 | 6,324,000 |
| 2024-06-14 | 3.500 | 3.540 | 3.420 | 3.460 | 3.460 | 4,731,100 |
| 2024-06-13 | 3.570 | 3.580 | 3.460 | 3.510 | 3.510 | 5,483,100 |
| 2024-06-12 | 3.410 | 3.590 | 3.410 | 3.560 | 3.560 | 7,163,100 |
| 2024-06-11 | 3.500 | 3.500 | 3.360 | 3.440 | 3.440 | 6,545,900 |
| 2024-06-07 | 3.310 | 3.490 | 3.300 | 3.470 | 3.470 | 9,060,700 |
| 2024-06-06 | 3.500 | 3.500 | 3.250 | 3.310 | 3.310 | 12,150,800 |
| 2024-06-05 | 3.630 | 3.660 | 3.470 | 3.470 | 3.470 | 9,196,900 |
| 2024-06-04 | 3.710 | 3.720 | 3.550 | 3.620 | 3.620 | 11,500,193 |
| 2024-06-03 | 3.830 | 3.840 | 3.630 | 3.680 | 3.680 | 13,190,200 |
| 2024-05-31 | 3.960 | 3.970 | 3.760 | 3.850 | 3.850 | 17,036,112 |
| 2024-05-30 | 4.260 | 4.280 | 3.960 | 3.990 | 3.990 | 20,048,200 |
| 2024-05-29 | 4.350 | 4.350 | 4.110 | 4.250 | 4.250 | 21,627,700 |
| 2024-05-28 | 4.350 | 4.490 | 4.200 | 4.430 | 4.430 | 30,971,888 |
| 2024-05-27 | 4.300 | 4.700 | 4.190 | 4.400 | 4.400 | 47,436,256 |
| 2024-05-24 | 3.930 | 4.330 | 3.930 | 4.330 | 4.330 | 32,149,363 |
| 2024-05-23 | 4.050 | 4.070 | 3.930 | 3.940 | 3.940 | 8,062,300 |
| 2024-05-22 | 4.050 | 4.140 | 4.020 | 4.080 | 4.080 | 6,924,900 |
| 2024-05-21 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 7,126,394 |
| 2024-05-20 | 4.140 | 4.190 | 4.080 | 4.120 | 4.120 | 10,450,393 |
| 2024-05-17 | 4.040 | 4.160 | 4.040 | 4.160 | 4.160 | 10,829,805 |
| 2024-05-16 | 3.990 | 4.140 | 3.990 | 4.070 | 4.070 | 10,882,401 |
| 2024-05-15 | 4.000 | 4.020 | 3.940 | 3.950 | 3.950 | 9,450,200 |
| 2024-05-14 | 4.090 | 4.110 | 3.990 | 4.030 | 4.030 | 12,952,300 |
| 2024-05-13 | 4.090 | 4.260 | 4.010 | 4.150 | 4.150 | 17,135,933 |
| 2024-05-10 | 4.020 | 4.250 | 4.000 | 4.130 | 4.130 | 17,572,969 |
| 2024-05-09 | 4.020 | 4.120 | 3.950 | 4.030 | 4.030 | 15,755,169 |
| 2024-05-08 | 3.910 | 4.280 | 3.880 | 4.090 | 4.090 | 21,888,468 |
| 2024-05-07 | 3.880 | 3.930 | 3.820 | 3.890 | 3.890 | 6,254,968 |
| 2024-05-06 | 3.840 | 3.910 | 3.800 | 3.880 | 3.880 | 10,860,733 |
| 2024-04-30 | 3.900 | 3.910 | 3.710 | 3.770 | 3.770 | 8,415,100 |
| 2024-04-29 | 3.660 | 3.850 | 3.630 | 3.820 | 3.820 | 13,761,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.