Langfang Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.660	6.680	6.550	6.570	6.570	8,591,901
2023-02-01	6.590	6.750	6.520	6.670	6.670	12,492,600
2023-01-31	6.400	6.510	6.390	6.510	6.510	8,426,691
2023-01-30	6.280	6.590	6.280	6.460	6.460	13,258,182
2023-01-20	6.210	6.280	6.200	6.240	6.240	4,194,082
2023-01-19	6.130	6.200	6.100	6.170	6.170	3,768,800
2023-01-18	6.120	6.200	6.060	6.180	6.180	3,679,791
2023-01-17	6.210	6.210	6.060	6.090	6.090	3,721,691
2023-01-16	6.170	6.200	6.120	6.190	6.190	3,896,991
2023-01-13	6.080	6.140	6.060	6.140	6.140	3,129,213
2023-01-12	6.060	6.130	6.040	6.080	6.080	3,297,401
2023-01-11	6.120	6.220	6.070	6.090	6.090	4,634,001
2023-01-10	6.240	6.250	6.090	6.120	6.120	5,583,100
2023-01-09	6.270	6.310	6.200	6.240	6.240	5,076,900
2023-01-06	6.310	6.390	6.230	6.280	6.280	7,139,225
2023-01-05	6.450	6.470	6.290	6.340	6.340	8,540,500
2023-01-04	6.370	6.480	6.290	6.450	6.450	8,438,290
2023-01-03	6.200	6.410	6.180	6.370	6.370	7,324,629
2022-12-30	6.160	6.250	6.120	6.200	6.200	5,719,829
2022-12-29	6.260	6.300	6.120	6.150	6.150	8,252,400
2022-12-28	6.290	6.410	6.210	6.310	6.310	7,564,500
2022-12-27	6.360	6.400	6.240	6.340	6.340	6,536,000
2022-12-26	6.210	6.330	6.200	6.290	6.290	6,403,183
2022-12-23	6.200	6.430	6.160	6.210	6.210	9,196,890
2022-12-22	6.480	6.490	6.290	6.310	6.310	10,451,900
2022-12-21	6.360	6.390	6.240	6.270	6.270	7,149,700
2022-12-20	6.350	6.410	6.270	6.360	6.360	8,217,200
2022-12-19	6.420	6.540	6.320	6.380	6.380	11,737,500
2022-12-16	6.550	6.660	6.430	6.450	6.450	14,980,243
2022-12-15	6.760	6.810	6.520	6.590	6.590	16,049,600
2022-12-14	7.080	7.080	6.670	6.700	6.700	24,289,842
2022-12-13	7.220	7.300	7.000	7.130	7.130	23,115,480
2022-12-12	7.150	7.770	7.080	7.250	7.250	38,199,584
2022-12-09	7.500	7.500	6.950	7.060	7.060	46,214,183
2022-12-08	6.800	7.410	6.750	7.410	7.410	27,804,831
2022-12-07	6.810	6.930	6.710	6.740	6.740	20,452,958
2022-12-06	7.020	7.320	6.830	6.890	6.890	38,507,504
2022-12-05	7.220	7.940	7.080	7.140	7.140	65,144,341
2022-12-02	6.620	7.220	6.490	7.220	7.220	29,363,401
2022-12-01	6.710	6.780	6.550	6.560	6.560	15,838,400
2022-11-30	6.900	7.070	6.680	6.710	6.710	24,986,499
2022-11-29	7.200	7.200	6.570	6.880	6.880	33,019,027
2022-11-28	6.500	6.620	6.440	6.550	6.550	12,408,300
2022-11-25	6.750	6.790	6.420	6.680	6.680	18,718,791
2022-11-24	6.590	6.670	6.470	6.490	6.490	9,970,500
2022-11-23	6.530	6.530	6.360	6.470	6.470	9,105,309
2022-11-22	6.480	6.740	6.450	6.530	6.530	14,532,510
2022-11-21	6.620	6.620	6.380	6.420	6.420	12,154,200
2022-11-18	6.770	6.900	6.500	6.550	6.550	20,625,660
2022-11-17	6.470	6.940	6.410	6.780	6.780	26,478,070
2022-11-16	6.360	6.670	6.310	6.450	6.450	25,950,317
2022-11-15	6.300	6.420	6.180	6.360	6.360	28,146,817
2022-11-14	5.970	6.480	5.890	6.310	6.310	38,279,140
2022-11-11	5.800	5.980	5.750	5.890	5.890	17,829,363
2022-11-10	5.710	5.740	5.620	5.730	5.730	6,018,697
2022-11-09	5.700	5.850	5.680	5.710	5.710	7,477,763
2022-11-08	5.760	5.770	5.660	5.710	5.710	5,317,752
2022-11-07	5.670	5.740	5.630	5.740	5.740	7,778,181
2022-11-04	5.580	5.710	5.560	5.710	5.710	8,640,749
2022-11-03	5.620	5.630	5.550	5.580	5.580	5,161,600

← NewerPage 16 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.