Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.250 | 5.340 | 5.240 | 5.280 | 5.280 | 4,590,300 |
| 2023-10-27 | 5.230 | 5.300 | 5.210 | 5.280 | 5.280 | 2,953,081 |
| 2023-10-26 | 5.260 | 5.300 | 5.180 | 5.240 | 5.240 | 4,240,300 |
| 2023-10-25 | 5.210 | 5.300 | 5.210 | 5.280 | 5.280 | 4,049,833 |
| 2023-10-24 | 4.990 | 5.200 | 4.990 | 5.200 | 5.200 | 4,989,601 |
| 2023-10-23 | 5.150 | 5.150 | 4.990 | 5.000 | 5.000 | 4,110,936 |
| 2023-10-20 | 5.050 | 5.160 | 5.040 | 5.110 | 5.110 | 3,279,320 |
| 2023-10-19 | 5.100 | 5.160 | 5.030 | 5.070 | 5.070 | 3,063,726 |
| 2023-10-18 | 5.170 | 5.180 | 5.080 | 5.100 | 5.100 | 3,253,827 |
| 2023-10-17 | 5.220 | 5.230 | 5.140 | 5.170 | 5.170 | 2,380,300 |
| 2023-10-16 | 5.130 | 5.240 | 5.110 | 5.190 | 5.190 | 4,230,400 |
| 2023-10-13 | 5.210 | 5.210 | 5.130 | 5.150 | 5.150 | 3,458,300 |
| 2023-10-12 | 5.190 | 5.260 | 5.160 | 5.230 | 5.230 | 3,165,191 |
| 2023-10-11 | 5.220 | 5.230 | 5.150 | 5.160 | 5.160 | 3,665,302 |
| 2023-10-10 | 5.230 | 5.350 | 5.200 | 5.210 | 5.210 | 4,208,461 |
| 2023-10-09 | 5.450 | 5.510 | 5.220 | 5.240 | 5.240 | 6,105,100 |
| 2023-09-28 | 5.320 | 5.400 | 5.300 | 5.320 | 5.320 | 4,517,200 |
| 2023-09-27 | 5.270 | 5.500 | 5.260 | 5.290 | 5.290 | 4,492,591 |
| 2023-09-26 | 5.370 | 5.390 | 5.270 | 5.270 | 5.270 | 2,262,600 |
| 2023-09-25 | 5.420 | 5.440 | 5.290 | 5.350 | 5.350 | 3,450,100 |
| 2023-09-22 | 5.410 | 5.440 | 5.320 | 5.420 | 5.420 | 2,410,816 |
| 2023-09-21 | 5.400 | 5.460 | 5.320 | 5.340 | 5.340 | 3,302,350 |
| 2023-09-20 | 5.380 | 5.460 | 5.350 | 5.430 | 5.430 | 3,114,300 |
| 2023-09-19 | 5.460 | 5.460 | 5.370 | 5.380 | 5.380 | 2,645,100 |
| 2023-09-18 | 5.370 | 5.470 | 5.350 | 5.460 | 5.460 | 3,482,300 |
| 2023-09-15 | 5.390 | 5.460 | 5.390 | 5.440 | 5.440 | 2,661,700 |
| 2023-09-14 | 5.430 | 5.440 | 5.360 | 5.390 | 5.390 | 2,321,700 |
| 2023-09-13 | 5.470 | 5.550 | 5.390 | 5.440 | 5.440 | 2,981,802 |
| 2023-09-12 | 5.460 | 5.510 | 5.400 | 5.470 | 5.470 | 3,106,700 |
| 2023-09-11 | 5.470 | 5.500 | 5.380 | 5.460 | 5.460 | 3,069,635 |
| 2023-09-08 | 5.430 | 5.490 | 5.410 | 5.440 | 5.440 | 3,040,700 |
| 2023-09-07 | 5.560 | 5.580 | 5.470 | 5.480 | 5.480 | 3,953,800 |
| 2023-09-06 | 5.470 | 5.600 | 5.460 | 5.560 | 5.560 | 3,721,314 |
| 2023-09-05 | 5.540 | 5.580 | 5.430 | 5.480 | 5.480 | 4,309,100 |
| 2023-09-04 | 5.460 | 5.570 | 5.410 | 5.550 | 5.550 | 4,745,001 |
| 2023-09-01 | 5.450 | 5.520 | 5.370 | 5.380 | 5.380 | 4,963,700 |
| 2023-08-31 | 5.620 | 5.640 | 5.470 | 5.490 | 5.490 | 4,704,502 |
| 2023-08-30 | 5.780 | 5.800 | 5.610 | 5.630 | 5.630 | 5,609,996 |
| 2023-08-29 | 5.650 | 5.790 | 5.650 | 5.770 | 5.770 | 5,095,400 |
| 2023-08-28 | 5.730 | 5.860 | 5.620 | 5.650 | 5.650 | 9,019,701 |
| 2023-08-25 | 5.520 | 5.620 | 5.440 | 5.460 | 5.460 | 4,367,235 |
| 2023-08-24 | 5.700 | 5.700 | 5.500 | 5.540 | 5.540 | 6,063,700 |
| 2023-08-23 | 5.640 | 5.740 | 5.630 | 5.680 | 5.680 | 5,078,700 |
| 2023-08-22 | 5.700 | 5.750 | 5.560 | 5.670 | 5.670 | 4,152,400 |
| 2023-08-21 | 5.700 | 5.850 | 5.690 | 5.720 | 5.720 | 3,672,800 |
| 2023-08-18 | 5.760 | 5.850 | 5.700 | 5.700 | 5.700 | 4,128,200 |
| 2023-08-17 | 5.700 | 5.780 | 5.680 | 5.780 | 5.780 | 3,099,100 |
| 2023-08-16 | 5.670 | 5.810 | 5.670 | 5.760 | 5.760 | 3,762,906 |
| 2023-08-15 | 5.760 | 5.800 | 5.700 | 5.730 | 5.730 | 2,996,900 |
| 2023-08-14 | 5.730 | 5.760 | 5.640 | 5.750 | 5.750 | 3,741,672 |
| 2023-08-11 | 5.880 | 5.920 | 5.730 | 5.750 | 5.750 | 6,316,604 |
| 2023-08-10 | 5.910 | 5.940 | 5.850 | 5.900 | 5.900 | 2,846,700 |
| 2023-08-09 | 5.880 | 6.000 | 5.880 | 5.880 | 5.880 | 5,028,396 |
| 2023-08-08 | 5.970 | 6.000 | 5.900 | 5.910 | 5.910 | 4,834,910 |
| 2023-08-07 | 6.050 | 6.050 | 5.920 | 5.950 | 5.950 | 7,938,900 |
| 2023-08-04 | 6.140 | 6.240 | 6.080 | 6.100 | 6.100 | 9,065,100 |
| 2023-08-03 | 6.130 | 6.200 | 6.070 | 6.110 | 6.110 | 6,980,310 |
| 2023-08-02 | 6.130 | 6.290 | 6.100 | 6.150 | 6.150 | 8,754,601 |
| 2023-08-01 | 6.080 | 6.240 | 6.050 | 6.140 | 6.140 | 11,781,301 |
| 2023-07-31 | 6.100 | 6.200 | 6.060 | 6.110 | 6.110 | 12,620,911 |
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.