Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.020 | 6.110 | 6.000 | 6.060 | 6.060 | 15,888,502 |
| 2023-07-27 | 6.270 | 6.320 | 6.090 | 6.130 | 6.130 | 27,866,407 |
| 2023-07-26 | 6.580 | 6.580 | 6.150 | 6.320 | 6.320 | 44,399,405 |
| 2023-07-25 | 5.630 | 6.140 | 5.620 | 6.140 | 6.140 | 16,018,566 |
| 2023-07-24 | 5.730 | 5.750 | 5.560 | 5.580 | 5.580 | 4,779,000 |
| 2023-07-21 | 5.580 | 5.770 | 5.530 | 5.700 | 5.700 | 6,303,700 |
| 2023-07-20 | 5.630 | 5.700 | 5.570 | 5.580 | 5.580 | 3,595,700 |
| 2023-07-19 | 5.570 | 5.660 | 5.560 | 5.620 | 5.620 | 2,967,442 |
| 2023-07-18 | 5.660 | 5.660 | 5.550 | 5.620 | 5.620 | 3,047,710 |
| 2023-07-17 | 5.660 | 5.670 | 5.560 | 5.630 | 5.630 | 3,225,800 |
| 2023-07-14 | 5.690 | 5.730 | 5.640 | 5.670 | 5.670 | 3,676,300 |
| 2023-07-13 | 5.720 | 5.880 | 5.710 | 5.730 | 5.730 | 5,159,301 |
| 2023-07-12 | 5.770 | 5.850 | 5.710 | 5.720 | 5.720 | 8,232,363 |
| 2023-07-11 | 5.930 | 5.970 | 5.770 | 5.790 | 5.790 | 7,473,300 |
| 2023-07-10 | 5.950 | 6.000 | 5.870 | 5.900 | 5.900 | 7,146,201 |
| 2023-07-07 | 5.850 | 5.920 | 5.760 | 5.870 | 5.870 | 6,625,100 |
| 2023-07-06 | 5.780 | 5.910 | 5.740 | 5.850 | 5.850 | 9,185,793 |
| 2023-07-05 | 5.680 | 5.960 | 5.630 | 5.790 | 5.790 | 14,795,400 |
| 2023-07-04 | 5.760 | 5.760 | 5.610 | 5.670 | 5.670 | 8,684,100 |
| 2023-07-03 | 5.720 | 5.850 | 5.620 | 5.790 | 5.790 | 12,216,400 |
| 2023-06-30 | 5.510 | 5.720 | 5.510 | 5.610 | 5.610 | 11,510,997 |
| 2023-06-29 | 5.490 | 5.660 | 5.460 | 5.520 | 5.520 | 13,823,300 |
| 2023-06-28 | 5.510 | 5.630 | 5.360 | 5.540 | 5.540 | 24,163,197 |
| 2023-06-27 | 4.980 | 5.490 | 4.970 | 5.490 | 5.490 | 14,667,974 |
| 2023-06-26 | 4.970 | 5.050 | 4.920 | 4.990 | 4.990 | 3,912,300 |
| 2023-06-21 | 5.050 | 5.080 | 4.980 | 4.980 | 4.980 | 3,403,400 |
| 2023-06-20 | 5.170 | 5.190 | 5.050 | 5.050 | 5.050 | 4,281,791 |
| 2023-06-19 | 5.300 | 5.300 | 5.160 | 5.170 | 5.170 | 4,213,101 |
| 2023-06-16 | 5.250 | 5.350 | 5.230 | 5.280 | 5.280 | 4,351,161 |
| 2023-06-15 | 5.250 | 5.300 | 5.180 | 5.250 | 5.250 | 4,776,600 |
| 2023-06-14 | 5.310 | 5.320 | 5.200 | 5.250 | 5.250 | 4,006,900 |
| 2023-06-13 | 5.340 | 5.420 | 5.300 | 5.310 | 5.310 | 5,776,400 |
| 2023-06-12 | 5.310 | 5.460 | 5.180 | 5.350 | 5.350 | 8,562,611 |
| 2023-06-09 | 5.380 | 5.420 | 5.290 | 5.310 | 5.310 | 4,680,400 |
| 2023-06-08 | 5.280 | 5.490 | 5.280 | 5.410 | 5.410 | 7,229,600 |
| 2023-06-07 | 5.200 | 5.360 | 5.160 | 5.320 | 5.320 | 6,236,300 |
| 2023-06-06 | 5.280 | 5.310 | 5.160 | 5.210 | 5.210 | 5,350,500 |
| 2023-06-05 | 5.310 | 5.330 | 5.240 | 5.300 | 5.300 | 4,441,800 |
| 2023-06-02 | 5.280 | 5.340 | 5.240 | 5.340 | 5.340 | 6,338,300 |
| 2023-06-01 | 5.360 | 5.400 | 5.230 | 5.260 | 5.260 | 4,743,291 |
| 2023-05-31 | 5.490 | 5.510 | 5.380 | 5.380 | 5.380 | 5,283,000 |
| 2023-05-30 | 5.510 | 5.590 | 5.470 | 5.560 | 5.560 | 5,541,334 |
| 2023-05-29 | 5.650 | 5.730 | 5.520 | 5.550 | 5.550 | 5,356,600 |
| 2023-05-26 | 5.850 | 5.860 | 5.580 | 5.650 | 5.650 | 9,710,034 |
| 2023-05-25 | 5.650 | 5.990 | 5.600 | 5.850 | 5.850 | 12,747,151 |
| 2023-05-24 | 5.580 | 5.700 | 5.560 | 5.640 | 5.640 | 2,857,900 |
| 2023-05-23 | 5.710 | 5.770 | 5.630 | 5.640 | 5.640 | 2,481,701 |
| 2023-05-22 | 5.650 | 5.770 | 5.640 | 5.730 | 5.730 | 3,399,074 |
| 2023-05-19 | 5.690 | 5.720 | 5.620 | 5.650 | 5.650 | 2,810,700 |
| 2023-05-18 | 5.740 | 5.760 | 5.700 | 5.710 | 5.710 | 3,198,200 |
| 2023-05-17 | 5.680 | 5.760 | 5.660 | 5.740 | 5.740 | 4,110,404 |
| 2023-05-16 | 5.700 | 5.780 | 5.610 | 5.720 | 5.720 | 5,462,400 |
| 2023-05-15 | 5.660 | 5.780 | 5.650 | 5.700 | 5.700 | 5,382,409 |
| 2023-05-12 | 5.610 | 5.700 | 5.600 | 5.660 | 5.660 | 6,136,902 |
| 2023-05-11 | 5.790 | 5.800 | 5.660 | 5.680 | 5.680 | 9,268,437 |
| 2023-05-10 | 5.500 | 5.680 | 5.500 | 5.600 | 5.600 | 5,626,901 |
| 2023-05-09 | 5.510 | 5.630 | 5.470 | 5.570 | 5.570 | 5,366,501 |
| 2023-05-08 | 5.600 | 5.650 | 5.500 | 5.540 | 5.540 | 5,724,054 |
| 2023-05-05 | 5.500 | 5.670 | 5.440 | 5.620 | 5.620 | 7,022,500 |
| 2023-05-04 | 5.440 | 5.540 | 5.410 | 5.530 | 5.530 | 3,331,162 |
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.