Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.820 | 4.860 | 4.640 | 4.750 | 4.750 | 8,490,710 |
| 2024-01-22 | 5.180 | 5.230 | 4.830 | 4.870 | 4.870 | 8,984,400 |
| 2024-01-19 | 5.320 | 5.330 | 5.200 | 5.230 | 5.230 | 6,129,500 |
| 2024-01-18 | 5.450 | 5.480 | 5.150 | 5.310 | 5.310 | 10,275,500 |
| 2024-01-17 | 5.570 | 5.660 | 5.470 | 5.470 | 5.470 | 3,616,500 |
| 2024-01-16 | 5.670 | 5.670 | 5.530 | 5.610 | 5.610 | 6,186,510 |
| 2024-01-15 | 5.640 | 5.720 | 5.610 | 5.650 | 5.650 | 5,250,010 |
| 2024-01-12 | 5.690 | 5.780 | 5.660 | 5.700 | 5.700 | 7,293,000 |
| 2024-01-11 | 5.570 | 5.690 | 5.560 | 5.680 | 5.680 | 5,403,063 |
| 2024-01-10 | 5.700 | 5.700 | 5.540 | 5.570 | 5.570 | 5,002,608 |
| 2024-01-09 | 5.620 | 5.690 | 5.580 | 5.650 | 5.650 | 5,387,000 |
| 2024-01-08 | 5.710 | 5.710 | 5.560 | 5.570 | 5.570 | 7,433,081 |
| 2024-01-05 | 5.770 | 5.820 | 5.640 | 5.680 | 5.680 | 6,907,981 |
| 2024-01-04 | 5.760 | 5.810 | 5.730 | 5.780 | 5.780 | 6,969,300 |
| 2024-01-03 | 5.790 | 5.800 | 5.670 | 5.770 | 5.770 | 8,511,500 |
| 2024-01-02 | 5.610 | 5.800 | 5.610 | 5.780 | 5.780 | 9,423,500 |
| 2023-12-29 | 5.560 | 5.640 | 5.550 | 5.630 | 5.630 | 7,352,000 |
| 2023-12-28 | 5.440 | 5.590 | 5.390 | 5.570 | 5.570 | 10,510,613 |
| 2023-12-27 | 5.470 | 5.540 | 5.400 | 5.440 | 5.440 | 10,327,316 |
| 2023-12-26 | 5.550 | 5.640 | 5.480 | 5.490 | 5.490 | 9,187,520 |
| 2023-12-25 | 5.440 | 5.590 | 5.440 | 5.530 | 5.530 | 15,174,000 |
| 2023-12-22 | 5.620 | 5.700 | 5.460 | 5.480 | 5.480 | 21,359,245 |
| 2023-12-21 | 5.560 | 5.660 | 5.500 | 5.600 | 5.600 | 25,511,532 |
| 2023-12-20 | 5.820 | 5.900 | 5.630 | 5.660 | 5.660 | 39,225,108 |
| 2023-12-19 | 5.960 | 6.080 | 5.750 | 5.870 | 5.870 | 54,187,988 |
| 2023-12-18 | 7.250 | 7.290 | 6.140 | 6.180 | 6.180 | 77,048,248 |
| 2023-12-15 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 9,210,112 |
| 2023-12-14 | 5.640 | 6.200 | 5.640 | 6.200 | 6.200 | 33,917,403 |
| 2023-12-13 | 5.550 | 5.750 | 5.540 | 5.640 | 5.640 | 8,466,804 |
| 2023-12-12 | 5.440 | 5.580 | 5.390 | 5.550 | 5.550 | 5,602,800 |
| 2023-12-11 | 5.300 | 5.440 | 5.270 | 5.420 | 5.420 | 6,022,200 |
| 2023-12-08 | 5.520 | 5.560 | 5.310 | 5.320 | 5.320 | 6,198,504 |
| 2023-12-07 | 5.560 | 5.600 | 5.470 | 5.530 | 5.530 | 5,263,201 |
| 2023-12-06 | 5.490 | 5.580 | 5.470 | 5.530 | 5.530 | 4,544,900 |
| 2023-12-05 | 5.590 | 5.620 | 5.460 | 5.480 | 5.480 | 5,451,700 |
| 2023-12-04 | 5.540 | 5.690 | 5.510 | 5.620 | 5.620 | 7,903,101 |
| 2023-12-01 | 5.480 | 5.550 | 5.440 | 5.540 | 5.540 | 4,259,201 |
| 2023-11-30 | 5.510 | 5.530 | 5.400 | 5.450 | 5.450 | 3,316,201 |
| 2023-11-29 | 5.490 | 5.530 | 5.470 | 5.500 | 5.500 | 3,190,800 |
| 2023-11-28 | 5.450 | 5.530 | 5.420 | 5.510 | 5.510 | 3,919,633 |
| 2023-11-27 | 5.490 | 5.540 | 5.430 | 5.460 | 5.460 | 3,643,319 |
| 2023-11-24 | 5.540 | 5.560 | 5.470 | 5.490 | 5.490 | 3,778,900 |
| 2023-11-23 | 5.470 | 5.540 | 5.420 | 5.530 | 5.530 | 3,801,402 |
| 2023-11-22 | 5.470 | 5.590 | 5.460 | 5.480 | 5.480 | 4,537,100 |
| 2023-11-21 | 5.470 | 5.550 | 5.450 | 5.470 | 5.470 | 3,296,401 |
| 2023-11-20 | 5.490 | 5.500 | 5.410 | 5.480 | 5.480 | 3,382,100 |
| 2023-11-17 | 5.410 | 5.480 | 5.410 | 5.440 | 5.440 | 2,741,300 |
| 2023-11-16 | 5.460 | 5.460 | 5.390 | 5.430 | 5.430 | 2,978,013 |
| 2023-11-15 | 5.510 | 5.530 | 5.430 | 5.450 | 5.450 | 3,207,400 |
| 2023-11-14 | 5.510 | 5.550 | 5.450 | 5.510 | 5.510 | 3,443,100 |
| 2023-11-13 | 5.390 | 5.510 | 5.390 | 5.490 | 5.490 | 4,647,700 |
| 2023-11-10 | 5.400 | 5.420 | 5.300 | 5.400 | 5.400 | 3,618,000 |
| 2023-11-09 | 5.420 | 5.450 | 5.350 | 5.360 | 5.360 | 3,347,150 |
| 2023-11-08 | 5.440 | 5.480 | 5.390 | 5.410 | 5.410 | 3,571,100 |
| 2023-11-07 | 5.440 | 5.470 | 5.370 | 5.430 | 5.430 | 3,930,001 |
| 2023-11-06 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 5,076,669 |
| 2023-11-03 | 5.420 | 5.440 | 5.310 | 5.320 | 5.320 | 5,272,900 |
| 2023-11-02 | 5.370 | 5.450 | 5.350 | 5.420 | 5.420 | 5,552,005 |
| 2023-11-01 | 5.340 | 5.390 | 5.300 | 5.360 | 5.360 | 4,940,400 |
| 2023-10-31 | 5.280 | 5.360 | 5.260 | 5.320 | 5.320 | 3,209,702 |
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.