Langfang Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.310	5.480	5.290	5.460	5.460	3,869,201
2023-04-27	5.260	5.360	5.250	5.310	5.310	3,033,425
2023-04-26	5.230	5.300	5.190	5.280	5.280	2,953,900
2023-04-25	5.310	5.320	5.110	5.230	5.230	4,494,400
2023-04-24	5.280	5.370	5.200	5.310	5.310	3,569,100
2023-04-21	5.360	5.450	5.280	5.280	5.280	3,446,600
2023-04-20	5.490	5.510	5.350	5.390	5.390	3,115,500
2023-04-19	5.480	5.500	5.420	5.470	5.470	3,323,900
2023-04-18	5.550	5.580	5.470	5.500	5.500	2,682,700
2023-04-17	5.580	5.590	5.520	5.540	5.540	2,902,435
2023-04-14	5.580	5.620	5.530	5.570	5.570	2,184,400
2023-04-13	5.520	5.590	5.500	5.570	5.570	3,423,801
2023-04-12	5.500	5.570	5.490	5.530	5.530	3,582,603
2023-04-11	5.480	5.490	5.420	5.480	5.480	4,548,701
2023-04-10	5.690	5.690	5.450	5.480	5.480	7,152,600
2023-04-07	5.590	5.690	5.530	5.680	5.680	4,040,400
2023-04-06	5.640	5.640	5.490	5.540	5.540	4,334,700
2023-04-04	5.830	5.830	5.600	5.630	5.630	6,547,500
2023-04-03	5.780	5.860	5.700	5.830	5.830	3,496,500
2023-03-31	5.730	5.800	5.710	5.770	5.770	3,377,100
2023-03-30	5.900	5.940	5.680	5.690	5.690	8,636,901
2023-03-29	6.070	6.100	5.930	5.940	5.940	4,627,100
2023-03-28	6.120	6.150	6.070	6.080	6.080	2,781,950
2023-03-27	6.230	6.240	6.050	6.110	6.110	3,833,500
2023-03-24	6.220	6.250	6.160	6.220	6.220	4,516,904
2023-03-23	6.230	6.300	6.180	6.220	6.220	4,314,951
2023-03-22	6.230	6.280	6.170	6.230	6.230	4,500,400
2023-03-21	6.110	6.280	6.050	6.240	6.240	7,283,300
2023-03-20	6.020	6.390	5.970	6.100	6.100	11,929,701
2023-03-17	6.010	6.050	5.980	6.010	6.010	2,970,300
2023-03-16	6.080	6.090	5.980	5.990	5.990	4,220,300
2023-03-15	6.030	6.110	6.010	6.090	6.090	3,038,801
2023-03-14	6.160	6.170	5.900	6.020	6.020	5,333,300
2023-03-13	6.160	6.220	6.060	6.170	6.170	3,769,409
2023-03-10	6.310	6.330	6.170	6.180	6.180	5,234,500
2023-03-09	6.450	6.460	6.300	6.350	6.350	3,314,691
2023-03-08	6.450	6.480	6.370	6.410	6.410	3,490,200
2023-03-07	6.610	6.650	6.430	6.440	6.440	5,766,600
2023-03-06	6.460	6.640	6.440	6.640	6.640	9,021,301
2023-03-03	6.500	6.500	6.400	6.450	6.450	2,967,000
2023-03-02	6.480	6.540	6.440	6.470	6.470	3,824,500
2023-03-01	6.380	6.470	6.370	6.460	6.460	3,679,000
2023-02-28	6.350	6.410	6.320	6.410	6.410	3,446,100
2023-02-27	6.440	6.460	6.280	6.310	6.310	5,441,081
2023-02-24	6.490	6.490	6.370	6.450	6.450	3,877,681
2023-02-23	6.540	6.540	6.450	6.470	6.470	3,514,000
2023-02-22	6.530	6.550	6.450	6.500	6.500	3,138,030
2023-02-21	6.440	6.590	6.440	6.540	6.540	5,458,200
2023-02-20	6.380	6.480	6.320	6.460	6.460	5,227,702
2023-02-17	6.390	6.500	6.360	6.360	6.360	6,171,889
2023-02-16	6.570	6.630	6.300	6.360	6.360	8,860,000
2023-02-15	6.630	6.630	6.540	6.560	6.560	5,648,101
2023-02-14	6.670	6.720	6.600	6.630	6.630	6,957,500
2023-02-13	6.760	6.760	6.640	6.700	6.700	6,076,300
2023-02-10	6.680	6.790	6.660	6.740	6.740	7,469,002
2023-02-09	6.650	6.720	6.570	6.660	6.660	5,357,602
2023-02-08	6.710	6.750	6.600	6.620	6.620	7,723,700
2023-02-07	6.600	6.880	6.590	6.760	6.760	14,537,909
2023-02-06	6.470	6.620	6.470	6.580	6.580	5,466,400
2023-02-03	6.530	6.590	6.450	6.530	6.530	5,207,000

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.