Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.510 | 3.600 | 3.460 | 3.560 | 3.560 | 6,572,633 |
| 2024-04-25 | 3.440 | 3.530 | 3.430 | 3.500 | 3.500 | 5,875,800 |
| 2024-04-24 | 3.390 | 3.460 | 3.380 | 3.460 | 3.460 | 6,075,033 |
| 2024-04-23 | 3.340 | 3.480 | 3.300 | 3.400 | 3.400 | 9,453,402 |
| 2024-04-22 | 3.420 | 3.460 | 3.280 | 3.310 | 3.310 | 9,455,300 |
| 2024-04-19 | 3.510 | 3.570 | 3.380 | 3.420 | 3.420 | 10,443,704 |
| 2024-04-18 | 3.590 | 3.620 | 3.470 | 3.500 | 3.500 | 13,858,500 |
| 2024-04-17 | 3.270 | 3.800 | 3.270 | 3.610 | 3.610 | 22,160,993 |
| 2024-04-16 | 3.630 | 3.750 | 3.630 | 3.630 | 3.630 | 6,138,100 |
| 2024-04-15 | 4.250 | 4.250 | 4.030 | 4.030 | 4.030 | 19,321,993 |
| 2024-04-12 | 4.610 | 4.680 | 4.400 | 4.480 | 4.480 | 26,534,194 |
| 2024-04-11 | 4.700 | 4.820 | 4.600 | 4.610 | 4.610 | 43,874,537 |
| 2024-04-10 | 4.370 | 4.860 | 4.370 | 4.860 | 4.860 | 43,640,901 |
| 2024-04-09 | 4.330 | 4.590 | 4.250 | 4.420 | 4.420 | 18,808,184 |
| 2024-04-08 | 4.290 | 4.650 | 4.120 | 4.390 | 4.390 | 19,425,574 |
| 2024-04-03 | 4.350 | 4.370 | 4.230 | 4.290 | 4.290 | 7,831,200 |
| 2024-04-02 | 4.290 | 4.380 | 4.250 | 4.350 | 4.350 | 12,233,014 |
| 2024-04-01 | 4.170 | 4.280 | 4.160 | 4.270 | 4.270 | 10,005,810 |
| 2024-03-29 | 4.230 | 4.260 | 4.130 | 4.190 | 4.190 | 5,057,300 |
| 2024-03-28 | 4.100 | 4.390 | 4.060 | 4.230 | 4.230 | 14,078,610 |
| 2024-03-27 | 4.180 | 4.230 | 4.060 | 4.070 | 4.070 | 9,645,800 |
| 2024-03-26 | 4.160 | 4.250 | 4.130 | 4.230 | 4.230 | 10,294,500 |
| 2024-03-25 | 4.260 | 4.350 | 4.130 | 4.190 | 4.190 | 11,601,500 |
| 2024-03-22 | 4.310 | 4.380 | 4.240 | 4.280 | 4.280 | 12,108,200 |
| 2024-03-21 | 4.300 | 4.350 | 4.200 | 4.310 | 4.310 | 11,912,300 |
| 2024-03-20 | 4.190 | 4.350 | 4.150 | 4.290 | 4.290 | 13,635,600 |
| 2024-03-19 | 4.190 | 4.250 | 4.170 | 4.190 | 4.190 | 11,004,784 |
| 2024-03-18 | 4.220 | 4.330 | 4.150 | 4.210 | 4.210 | 13,629,910 |
| 2024-03-15 | 4.030 | 4.350 | 4.000 | 4.180 | 4.180 | 17,283,083 |
| 2024-03-14 | 4.000 | 4.090 | 3.980 | 4.040 | 4.040 | 9,677,800 |
| 2024-03-13 | 4.070 | 4.090 | 4.000 | 4.020 | 4.020 | 10,834,624 |
| 2024-03-12 | 4.140 | 4.220 | 4.010 | 4.100 | 4.100 | 18,086,344 |
| 2024-03-11 | 4.030 | 4.260 | 3.960 | 4.110 | 4.110 | 22,296,240 |
| 2024-03-08 | 4.000 | 4.120 | 3.930 | 4.030 | 4.030 | 26,971,901 |
| 2024-03-07 | 3.990 | 4.380 | 3.820 | 4.190 | 4.190 | 40,508,602 |
| 2024-03-06 | 3.620 | 3.980 | 3.600 | 3.980 | 3.980 | 7,491,600 |
| 2024-03-05 | 3.760 | 3.770 | 3.600 | 3.620 | 3.620 | 8,978,473 |
| 2024-03-04 | 3.820 | 3.880 | 3.630 | 3.760 | 3.760 | 9,528,501 |
| 2024-03-01 | 3.800 | 3.870 | 3.740 | 3.820 | 3.820 | 11,205,000 |
| 2024-02-29 | 3.650 | 3.790 | 3.490 | 3.790 | 3.790 | 15,857,061 |
| 2024-02-28 | 4.150 | 4.250 | 3.670 | 3.680 | 3.680 | 21,394,600 |
| 2024-02-27 | 3.980 | 4.070 | 3.930 | 4.070 | 4.070 | 13,645,200 |
| 2024-02-26 | 3.870 | 4.100 | 3.810 | 3.980 | 3.980 | 17,013,206 |
| 2024-02-23 | 3.740 | 3.920 | 3.700 | 3.880 | 3.880 | 15,762,703 |
| 2024-02-22 | 3.830 | 3.830 | 3.580 | 3.740 | 3.740 | 19,598,610 |
| 2024-02-21 | 3.320 | 3.690 | 3.310 | 3.690 | 3.690 | 12,918,702 |
| 2024-02-20 | 3.280 | 3.370 | 3.210 | 3.350 | 3.350 | 13,385,998 |
| 2024-02-19 | 3.150 | 3.330 | 3.050 | 3.300 | 3.300 | 18,616,636 |
| 2024-02-08 | 2.910 | 3.230 | 2.850 | 3.170 | 3.170 | 29,638,529 |
| 2024-02-07 | 3.490 | 3.510 | 3.170 | 3.170 | 3.170 | 13,648,500 |
| 2024-02-06 | 3.570 | 3.650 | 3.520 | 3.520 | 3.520 | 17,952,700 |
| 2024-02-05 | 4.140 | 4.260 | 3.910 | 3.910 | 3.910 | 5,664,100 |
| 2024-02-02 | 4.510 | 4.690 | 4.120 | 4.340 | 4.340 | 9,592,901 |
| 2024-02-01 | 4.750 | 4.750 | 4.460 | 4.480 | 4.480 | 12,556,812 |
| 2024-01-31 | 5.100 | 5.200 | 4.780 | 4.800 | 4.800 | 8,653,431 |
| 2024-01-30 | 5.110 | 5.270 | 5.080 | 5.100 | 5.100 | 7,485,000 |
| 2024-01-29 | 5.380 | 5.380 | 5.170 | 5.180 | 5.180 | 7,048,300 |
| 2024-01-26 | 5.250 | 5.490 | 5.230 | 5.390 | 5.390 | 7,787,585 |
| 2024-01-25 | 4.970 | 5.270 | 4.970 | 5.250 | 5.250 | 8,640,121 |
| 2024-01-24 | 4.790 | 4.970 | 4.740 | 4.960 | 4.960 | 9,172,700 |
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.