Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.520 | 4.810 | 4.520 | 4.790 | 4.790 | 11,149,700 |
| 2022-05-06 | 4.620 | 4.670 | 4.500 | 4.540 | 4.540 | 8,640,500 |
| 2022-05-05 | 4.820 | 4.910 | 4.690 | 4.720 | 4.720 | 11,587,600 |
| 2022-04-29 | 4.660 | 4.880 | 4.590 | 4.800 | 4.800 | 11,369,301 |
| 2022-04-28 | 4.650 | 4.790 | 4.480 | 4.550 | 4.550 | 9,974,480 |
| 2022-04-27 | 4.490 | 4.640 | 4.360 | 4.630 | 4.630 | 11,435,280 |
| 2022-04-26 | 4.810 | 4.860 | 4.510 | 4.540 | 4.540 | 10,324,400 |
| 2022-04-25 | 5.110 | 5.270 | 4.750 | 4.770 | 4.770 | 12,287,600 |
| 2022-04-22 | 5.050 | 5.230 | 5.010 | 5.150 | 5.150 | 7,073,599 |
| 2022-04-21 | 5.420 | 5.630 | 5.170 | 5.170 | 5.170 | 12,927,937 |
| 2022-04-20 | 5.420 | 5.590 | 5.390 | 5.480 | 5.480 | 12,724,054 |
| 2022-04-19 | 5.430 | 5.510 | 5.310 | 5.400 | 5.400 | 6,114,314 |
| 2022-04-18 | 5.410 | 5.460 | 5.230 | 5.430 | 5.430 | 8,437,300 |
| 2022-04-15 | 5.530 | 5.680 | 5.370 | 5.410 | 5.410 | 12,041,696 |
| 2022-04-14 | 5.450 | 5.760 | 5.450 | 5.600 | 5.600 | 11,951,101 |
| 2022-04-13 | 5.490 | 5.620 | 5.440 | 5.440 | 5.440 | 12,678,702 |
| 2022-04-12 | 5.560 | 5.720 | 5.490 | 5.620 | 5.620 | 12,792,600 |
| 2022-04-11 | 5.740 | 5.870 | 5.620 | 5.630 | 5.630 | 18,736,200 |
| 2022-04-08 | 6.000 | 6.130 | 5.750 | 5.830 | 5.830 | 29,087,213 |
| 2022-04-07 | 6.630 | 6.700 | 6.070 | 6.090 | 6.090 | 45,419,801 |
| 2022-04-06 | 5.960 | 6.630 | 5.930 | 6.630 | 6.630 | 27,315,602 |
| 2022-04-01 | 6.100 | 6.340 | 5.910 | 6.030 | 6.030 | 25,635,000 |
| 2022-03-31 | 5.980 | 6.350 | 5.980 | 6.150 | 6.150 | 30,067,601 |
| 2022-03-30 | 5.760 | 6.280 | 5.760 | 6.090 | 6.090 | 30,646,001 |
| 2022-03-29 | 5.880 | 6.040 | 5.800 | 5.850 | 5.850 | 21,145,962 |
| 2022-03-28 | 5.900 | 6.120 | 5.850 | 5.970 | 5.970 | 27,650,126 |
| 2022-03-25 | 5.680 | 6.300 | 5.680 | 6.110 | 6.110 | 48,717,200 |
| 2022-03-24 | 5.740 | 6.120 | 5.680 | 5.760 | 5.760 | 39,563,713 |
| 2022-03-23 | 6.200 | 6.290 | 5.750 | 5.790 | 5.790 | 54,085,788 |
| 2022-03-22 | 6.090 | 6.490 | 5.960 | 6.380 | 6.380 | 70,348,907 |
| 2022-03-21 | 5.900 | 5.900 | 5.580 | 5.900 | 5.900 | 22,386,305 |
| 2022-03-18 | 4.810 | 5.360 | 4.800 | 5.360 | 5.360 | 13,393,553 |
| 2022-03-17 | 4.890 | 4.980 | 4.850 | 4.870 | 4.870 | 7,194,310 |
| 2022-03-16 | 4.700 | 4.830 | 4.600 | 4.800 | 4.800 | 6,430,136 |
| 2022-03-15 | 4.870 | 4.900 | 4.650 | 4.650 | 4.650 | 7,083,419 |
| 2022-03-14 | 4.940 | 4.990 | 4.870 | 4.880 | 4.880 | 5,532,465 |
| 2022-03-11 | 5.000 | 5.000 | 4.810 | 4.990 | 4.990 | 7,116,964 |
| 2022-03-10 | 4.900 | 5.000 | 4.860 | 4.900 | 4.900 | 5,715,600 |
| 2022-03-09 | 4.890 | 4.950 | 4.640 | 4.820 | 4.820 | 7,526,060 |
| 2022-03-08 | 5.030 | 5.080 | 4.880 | 4.890 | 4.890 | 7,022,100 |
| 2022-03-07 | 5.010 | 5.180 | 5.010 | 5.070 | 5.070 | 6,131,037 |
| 2022-03-04 | 5.160 | 5.160 | 5.040 | 5.050 | 5.050 | 4,615,600 |
| 2022-03-03 | 5.200 | 5.250 | 5.140 | 5.170 | 5.170 | 4,194,737 |
| 2022-03-02 | 5.130 | 5.230 | 5.100 | 5.190 | 5.190 | 5,021,601 |
| 2022-03-01 | 5.010 | 5.170 | 5.010 | 5.130 | 5.130 | 5,209,709 |
| 2022-02-28 | 5.140 | 5.140 | 5.000 | 5.040 | 5.040 | 5,470,900 |
| 2022-02-25 | 5.020 | 5.150 | 5.010 | 5.120 | 5.120 | 8,047,462 |
| 2022-02-24 | 5.210 | 5.260 | 4.920 | 5.020 | 5.020 | 11,712,501 |
| 2022-02-23 | 5.230 | 5.280 | 5.160 | 5.240 | 5.240 | 7,020,302 |
| 2022-02-22 | 5.350 | 5.370 | 5.190 | 5.220 | 5.220 | 7,219,910 |
| 2022-02-21 | 5.400 | 5.410 | 5.310 | 5.380 | 5.380 | 6,372,819 |
| 2022-02-18 | 5.270 | 5.370 | 5.200 | 5.350 | 5.350 | 6,549,400 |
| 2022-02-17 | 5.380 | 5.470 | 5.280 | 5.300 | 5.300 | 8,516,400 |
| 2022-02-16 | 5.350 | 5.480 | 5.350 | 5.430 | 5.430 | 7,480,001 |
| 2022-02-15 | 5.430 | 5.460 | 5.280 | 5.350 | 5.350 | 9,650,410 |
| 2022-02-14 | 5.370 | 5.500 | 5.300 | 5.380 | 5.380 | 12,189,050 |
| 2022-02-11 | 5.550 | 5.710 | 5.320 | 5.350 | 5.350 | 18,469,001 |
| 2022-02-10 | 5.500 | 5.660 | 5.410 | 5.500 | 5.500 | 12,553,000 |
| 2022-02-09 | 5.530 | 5.550 | 5.350 | 5.490 | 5.490 | 10,312,090 |
| 2022-02-08 | 5.340 | 5.650 | 5.330 | 5.490 | 5.490 | 14,198,345 |
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.