Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.000 | 6.040 | 5.530 | 5.580 | 5.580 | 15,254,520 |
| 2022-08-01 | 6.080 | 6.160 | 5.920 | 6.120 | 6.120 | 14,722,801 |
| 2022-07-29 | 6.380 | 6.550 | 6.220 | 6.230 | 6.230 | 11,724,801 |
| 2022-07-28 | 6.290 | 6.530 | 6.220 | 6.390 | 6.390 | 14,041,300 |
| 2022-07-27 | 6.180 | 6.750 | 6.160 | 6.300 | 6.300 | 15,147,403 |
| 2022-07-26 | 5.970 | 6.200 | 5.950 | 6.180 | 6.180 | 10,556,802 |
| 2022-07-25 | 6.200 | 6.240 | 5.950 | 6.000 | 6.000 | 9,707,900 |
| 2022-07-22 | 6.140 | 6.310 | 6.090 | 6.200 | 6.200 | 8,504,320 |
| 2022-07-21 | 6.210 | 6.280 | 6.120 | 6.140 | 6.140 | 7,979,600 |
| 2022-07-20 | 6.250 | 6.290 | 6.120 | 6.210 | 6.210 | 8,637,421 |
| 2022-07-19 | 6.310 | 6.440 | 6.160 | 6.210 | 6.210 | 10,772,500 |
| 2022-07-18 | 6.080 | 6.390 | 6.080 | 6.360 | 6.360 | 14,989,700 |
| 2022-07-15 | 6.180 | 6.270 | 6.010 | 6.040 | 6.040 | 12,342,704 |
| 2022-07-14 | 6.360 | 6.450 | 6.090 | 6.200 | 6.200 | 21,446,665 |
| 2022-07-13 | 6.450 | 6.700 | 6.410 | 6.470 | 6.470 | 16,078,200 |
| 2022-07-12 | 6.800 | 6.820 | 6.410 | 6.410 | 6.410 | 21,313,600 |
| 2022-07-11 | 6.700 | 7.010 | 6.520 | 6.740 | 6.740 | 31,533,561 |
| 2022-07-08 | 6.830 | 7.080 | 6.600 | 6.650 | 6.650 | 42,067,343 |
| 2022-07-07 | 6.220 | 6.740 | 6.200 | 6.740 | 6.740 | 16,678,367 |
| 2022-07-06 | 6.270 | 6.290 | 6.040 | 6.130 | 6.130 | 19,379,294 |
| 2022-07-05 | 6.580 | 6.620 | 6.180 | 6.290 | 6.290 | 32,922,056 |
| 2022-07-04 | 6.620 | 7.110 | 6.400 | 6.650 | 6.650 | 49,820,669 |
| 2022-07-01 | 6.020 | 6.600 | 5.960 | 6.600 | 6.600 | 33,447,824 |
| 2022-06-30 | 6.260 | 6.330 | 6.000 | 6.000 | 6.000 | 21,689,449 |
| 2022-06-29 | 6.050 | 6.450 | 5.900 | 6.170 | 6.170 | 32,787,900 |
| 2022-06-28 | 6.020 | 6.420 | 6.000 | 6.050 | 6.050 | 21,180,307 |
| 2022-06-27 | 6.050 | 6.210 | 5.920 | 5.960 | 5.960 | 20,078,307 |
| 2022-06-24 | 5.960 | 6.070 | 5.860 | 5.950 | 5.950 | 18,875,104 |
| 2022-06-23 | 5.830 | 6.130 | 5.800 | 6.070 | 6.070 | 30,410,587 |
| 2022-06-22 | 6.100 | 6.480 | 5.950 | 5.960 | 5.960 | 53,645,293 |
| 2022-06-21 | 5.350 | 5.890 | 5.350 | 5.890 | 5.890 | 12,542,518 |
| 2022-06-20 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 5,647,300 |
| 2022-06-17 | 5.330 | 5.330 | 5.210 | 5.300 | 5.300 | 7,898,101 |
| 2022-06-16 | 5.360 | 5.430 | 5.310 | 5.370 | 5.370 | 7,601,002 |
| 2022-06-15 | 5.400 | 5.570 | 5.350 | 5.350 | 5.350 | 10,600,711 |
| 2022-06-14 | 5.430 | 5.500 | 5.250 | 5.440 | 5.440 | 12,939,800 |
| 2022-06-13 | 5.650 | 5.650 | 5.410 | 5.500 | 5.500 | 15,375,800 |
| 2022-06-10 | 5.810 | 5.910 | 5.720 | 5.740 | 5.740 | 17,084,111 |
| 2022-06-09 | 5.630 | 6.090 | 5.530 | 5.810 | 5.810 | 27,558,262 |
| 2022-06-08 | 5.730 | 5.790 | 5.500 | 5.600 | 5.600 | 13,185,000 |
| 2022-06-07 | 5.750 | 5.860 | 5.550 | 5.750 | 5.750 | 16,683,328 |
| 2022-06-06 | 5.450 | 5.980 | 5.410 | 5.690 | 5.690 | 20,987,756 |
| 2022-06-02 | 5.490 | 5.620 | 5.340 | 5.490 | 5.490 | 12,775,386 |
| 2022-06-01 | 5.430 | 5.540 | 5.390 | 5.500 | 5.500 | 12,509,270 |
| 2022-05-31 | 5.450 | 5.800 | 5.390 | 5.500 | 5.500 | 18,287,186 |
| 2022-05-30 | 5.440 | 5.490 | 5.300 | 5.440 | 5.440 | 10,696,400 |
| 2022-05-27 | 5.360 | 5.550 | 5.320 | 5.450 | 5.450 | 15,577,000 |
| 2022-05-26 | 5.590 | 5.600 | 5.360 | 5.410 | 5.410 | 17,213,986 |
| 2022-05-25 | 5.490 | 5.600 | 5.410 | 5.580 | 5.580 | 20,671,062 |
| 2022-05-24 | 5.650 | 5.900 | 5.450 | 5.580 | 5.580 | 32,642,111 |
| 2022-05-23 | 5.420 | 6.000 | 5.410 | 5.710 | 5.710 | 41,558,970 |
| 2022-05-20 | 5.730 | 5.860 | 5.410 | 5.450 | 5.450 | 30,662,932 |
| 2022-05-19 | 5.130 | 5.640 | 5.050 | 5.640 | 5.640 | 12,959,511 |
| 2022-05-18 | 5.130 | 5.260 | 5.000 | 5.130 | 5.130 | 16,974,200 |
| 2022-05-17 | 5.150 | 5.250 | 5.040 | 5.110 | 5.110 | 23,911,600 |
| 2022-05-16 | 5.410 | 5.710 | 5.220 | 5.320 | 5.320 | 39,573,500 |
| 2022-05-13 | 4.720 | 5.190 | 4.700 | 5.190 | 5.190 | 10,207,491 |
| 2022-05-12 | 4.630 | 4.810 | 4.610 | 4.720 | 4.720 | 7,939,100 |
| 2022-05-11 | 4.790 | 4.880 | 4.650 | 4.680 | 4.680 | 10,843,900 |
| 2022-05-10 | 4.750 | 4.790 | 4.610 | 4.770 | 4.770 | 10,039,100 |
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.