Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.570 | 5.660 | 5.540 | 5.640 | 5.640 | 7,586,363 |
| 2022-11-01 | 5.440 | 5.650 | 5.430 | 5.580 | 5.580 | 6,487,409 |
| 2022-10-31 | 5.440 | 5.520 | 5.410 | 5.460 | 5.460 | 5,153,000 |
| 2022-10-28 | 5.690 | 5.700 | 5.440 | 5.450 | 5.450 | 10,315,601 |
| 2022-10-27 | 5.710 | 5.750 | 5.620 | 5.640 | 5.640 | 8,501,352 |
| 2022-10-26 | 5.720 | 5.780 | 5.630 | 5.730 | 5.730 | 11,138,410 |
| 2022-10-25 | 6.170 | 6.200 | 5.610 | 5.690 | 5.690 | 24,349,844 |
| 2022-10-24 | 6.400 | 6.460 | 6.110 | 6.190 | 6.190 | 20,636,692 |
| 2022-10-21 | 6.450 | 6.750 | 6.380 | 6.450 | 6.450 | 23,940,045 |
| 2022-10-20 | 6.520 | 6.560 | 6.350 | 6.400 | 6.400 | 19,461,937 |
| 2022-10-19 | 6.600 | 6.650 | 6.460 | 6.610 | 6.610 | 25,112,543 |
| 2022-10-18 | 6.800 | 7.110 | 6.510 | 6.570 | 6.570 | 45,179,848 |
| 2022-10-17 | 6.000 | 6.700 | 5.950 | 6.700 | 6.700 | 21,688,992 |
| 2022-10-14 | 6.160 | 6.370 | 6.060 | 6.090 | 6.090 | 26,440,388 |
| 2022-10-13 | 6.120 | 6.190 | 6.030 | 6.110 | 6.110 | 15,080,340 |
| 2022-10-12 | 6.090 | 6.170 | 5.950 | 6.170 | 6.170 | 21,092,181 |
| 2022-10-11 | 5.970 | 6.250 | 5.890 | 6.150 | 6.150 | 27,561,019 |
| 2022-10-10 | 5.650 | 6.320 | 5.640 | 5.990 | 5.990 | 19,455,746 |
| 2022-09-30 | 5.980 | 6.000 | 5.640 | 5.760 | 5.760 | 16,199,740 |
| 2022-09-29 | 5.920 | 6.220 | 5.800 | 6.050 | 6.050 | 23,818,600 |
| 2022-09-28 | 5.800 | 6.150 | 5.780 | 5.870 | 5.870 | 17,175,100 |
| 2022-09-27 | 5.740 | 5.850 | 5.540 | 5.820 | 5.820 | 9,433,962 |
| 2022-09-26 | 5.850 | 5.910 | 5.690 | 5.750 | 5.750 | 8,936,590 |
| 2022-09-23 | 5.900 | 6.050 | 5.840 | 5.910 | 5.910 | 10,507,334 |
| 2022-09-22 | 5.950 | 5.990 | 5.860 | 5.870 | 5.870 | 11,619,464 |
| 2022-09-21 | 5.850 | 6.050 | 5.750 | 5.980 | 5.980 | 23,551,762 |
| 2022-09-20 | 5.390 | 5.900 | 5.370 | 5.900 | 5.900 | 9,293,262 |
| 2022-09-19 | 5.560 | 5.560 | 5.280 | 5.360 | 5.360 | 8,750,500 |
| 2022-09-16 | 5.750 | 5.830 | 5.600 | 5.600 | 5.600 | 9,196,200 |
| 2022-09-15 | 5.720 | 5.760 | 5.510 | 5.620 | 5.620 | 5,870,000 |
| 2022-09-14 | 5.590 | 5.750 | 5.560 | 5.710 | 5.710 | 4,753,100 |
| 2022-09-13 | 5.770 | 5.800 | 5.650 | 5.670 | 5.670 | 4,374,000 |
| 2022-09-09 | 5.800 | 5.880 | 5.730 | 5.770 | 5.770 | 4,088,100 |
| 2022-09-08 | 5.880 | 5.890 | 5.720 | 5.740 | 5.740 | 5,379,600 |
| 2022-09-07 | 5.850 | 5.910 | 5.800 | 5.880 | 5.880 | 4,887,300 |
| 2022-09-06 | 5.880 | 5.920 | 5.800 | 5.870 | 5.870 | 7,587,302 |
| 2022-09-05 | 5.680 | 5.820 | 5.630 | 5.810 | 5.810 | 7,687,602 |
| 2022-09-02 | 5.600 | 5.710 | 5.560 | 5.680 | 5.680 | 6,189,900 |
| 2022-09-01 | 5.510 | 5.900 | 5.510 | 5.670 | 5.670 | 11,532,014 |
| 2022-08-31 | 5.750 | 5.780 | 5.550 | 5.560 | 5.560 | 6,303,300 |
| 2022-08-30 | 5.770 | 5.870 | 5.660 | 5.760 | 5.760 | 9,001,612 |
| 2022-08-29 | 5.480 | 5.720 | 5.430 | 5.680 | 5.680 | 5,396,830 |
| 2022-08-26 | 5.740 | 5.750 | 5.540 | 5.550 | 5.550 | 5,445,010 |
| 2022-08-25 | 5.640 | 5.780 | 5.620 | 5.710 | 5.710 | 7,058,400 |
| 2022-08-24 | 5.860 | 5.870 | 5.600 | 5.610 | 5.610 | 6,726,202 |
| 2022-08-23 | 5.820 | 5.880 | 5.800 | 5.830 | 5.830 | 4,713,400 |
| 2022-08-22 | 5.850 | 5.860 | 5.760 | 5.820 | 5.820 | 4,652,223 |
| 2022-08-19 | 5.850 | 5.930 | 5.800 | 5.870 | 5.870 | 5,896,400 |
| 2022-08-18 | 6.070 | 6.070 | 5.840 | 5.860 | 5.860 | 5,810,000 |
| 2022-08-17 | 6.080 | 6.190 | 5.960 | 6.000 | 6.000 | 8,814,100 |
| 2022-08-16 | 5.900 | 6.070 | 5.890 | 6.040 | 6.040 | 9,922,900 |
| 2022-08-15 | 5.870 | 5.950 | 5.780 | 5.900 | 5.900 | 6,774,010 |
| 2022-08-12 | 5.850 | 6.000 | 5.820 | 5.890 | 5.890 | 6,954,961 |
| 2022-08-11 | 5.810 | 5.910 | 5.810 | 5.850 | 5.850 | 5,953,800 |
| 2022-08-10 | 5.860 | 5.930 | 5.740 | 5.800 | 5.800 | 9,014,400 |
| 2022-08-09 | 5.740 | 6.140 | 5.650 | 5.940 | 5.940 | 14,514,100 |
| 2022-08-08 | 5.710 | 5.800 | 5.660 | 5.750 | 5.750 | 4,410,700 |
| 2022-08-05 | 5.700 | 5.800 | 5.610 | 5.700 | 5.700 | 6,794,900 |
| 2022-08-04 | 5.530 | 5.730 | 5.530 | 5.700 | 5.700 | 8,064,494 |
| 2022-08-03 | 5.750 | 5.780 | 5.500 | 5.500 | 5.500 | 9,976,892 |
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.