Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.530 | 4.750 | 4.400 | 4.500 | 4.500 | 19,299,159 |
| 2026-07-17 | 4.660 | 4.780 | 4.450 | 4.530 | 4.530 | 13,517,944 |
| 2026-07-16 | 4.610 | 4.760 | 4.580 | 4.680 | 4.680 | 9,476,300 |
| 2026-07-15 | 4.520 | 4.700 | 4.500 | 4.640 | 4.640 | 9,913,800 |
| 2026-07-14 | 4.460 | 4.570 | 4.370 | 4.560 | 4.560 | 10,273,500 |
| 2026-07-13 | 4.640 | 4.660 | 4.400 | 4.430 | 4.430 | 11,176,958 |
| 2026-07-10 | 4.520 | 4.730 | 4.420 | 4.640 | 4.640 | 11,440,100 |
| 2026-07-09 | 4.490 | 4.600 | 4.420 | 4.530 | 4.530 | 8,335,001 |
| 2026-07-08 | 4.570 | 4.570 | 4.450 | 4.500 | 4.500 | 7,694,800 |
| 2026-07-07 | 4.650 | 4.670 | 4.500 | 4.580 | 4.580 | 8,700,030 |
| 2026-07-06 | 4.740 | 4.800 | 4.600 | 4.660 | 4.660 | 8,092,600 |
| 2026-07-03 | 4.640 | 4.780 | 4.600 | 4.760 | 4.760 | 10,613,530 |
| 2026-07-02 | 4.630 | 4.780 | 4.590 | 4.610 | 4.610 | 11,309,200 |
| 2026-07-01 | 4.490 | 4.710 | 4.490 | 4.610 | 4.610 | 12,655,700 |
| 2026-06-30 | 4.550 | 4.600 | 4.400 | 4.490 | 4.490 | 10,338,600 |
| 2026-06-29 | 4.460 | 4.540 | 4.320 | 4.520 | 4.520 | 10,787,700 |
| 2026-06-26 | 4.550 | 4.620 | 4.460 | 4.470 | 4.470 | 9,755,600 |
| 2026-06-25 | 4.660 | 4.680 | 4.520 | 4.590 | 4.590 | 9,614,800 |
| 2026-06-24 | 4.910 | 4.930 | 4.640 | 4.680 | 4.680 | 11,413,500 |
| 2026-06-23 | 4.750 | 5.020 | 4.730 | 4.910 | 4.910 | 13,751,300 |
| 2026-06-22 | 4.750 | 4.810 | 4.550 | 4.790 | 4.790 | 12,748,300 |
| 2026-06-18 | 4.820 | 4.850 | 4.700 | 4.760 | 4.760 | 10,351,700 |
| 2026-06-17 | 5.000 | 5.020 | 4.830 | 4.850 | 4.850 | 11,066,079 |
| 2026-06-16 | 4.970 | 5.050 | 4.830 | 5.010 | 5.010 | 14,215,306 |
| 2026-06-15 | 5.100 | 5.210 | 4.940 | 4.960 | 4.960 | 15,441,900 |
| 2026-06-12 | 5.110 | 5.170 | 4.980 | 5.120 | 5.120 | 10,546,300 |
| 2026-06-11 | 5.080 | 5.110 | 4.960 | 5.040 | 5.040 | 9,260,352 |
| 2026-06-10 | 5.160 | 5.170 | 5.000 | 5.110 | 5.110 | 11,310,600 |
| 2026-06-09 | 5.240 | 5.250 | 5.050 | 5.200 | 5.200 | 11,263,500 |
| 2026-06-08 | 5.270 | 5.420 | 5.100 | 5.200 | 5.200 | 13,273,400 |
| 2026-06-05 | 5.380 | 5.480 | 5.200 | 5.370 | 5.370 | 18,100,800 |
| 2026-06-04 | 5.520 | 5.560 | 5.330 | 5.390 | 5.390 | 14,805,700 |
| 2026-06-03 | 5.640 | 5.640 | 5.390 | 5.530 | 5.530 | 22,103,000 |
| 2026-06-02 | 5.850 | 5.850 | 5.520 | 5.650 | 5.650 | 21,548,700 |
| 2026-06-01 | 5.740 | 5.930 | 5.620 | 5.850 | 5.850 | 25,609,900 |
| 2026-05-29 | 5.700 | 6.070 | 5.700 | 5.780 | 5.780 | 28,306,200 |
| 2026-05-28 | 5.690 | 5.830 | 5.610 | 5.750 | 5.750 | 19,671,900 |
| 2026-05-27 | 5.790 | 5.830 | 5.610 | 5.690 | 5.690 | 18,502,052 |
| 2026-05-26 | 5.990 | 5.990 | 5.750 | 5.790 | 5.790 | 17,596,900 |
| 2026-05-25 | 6.030 | 6.110 | 5.890 | 5.990 | 5.990 | 19,883,602 |
| 2026-05-22 | 5.990 | 6.060 | 5.770 | 5.990 | 5.990 | 19,569,200 |
| 2026-05-21 | 6.270 | 6.320 | 5.860 | 5.880 | 5.880 | 35,765,100 |
| 2026-05-20 | 6.710 | 6.740 | 6.130 | 6.180 | 6.180 | 41,196,201 |
| 2026-05-19 | 6.540 | 6.890 | 6.410 | 6.740 | 6.740 | 47,950,501 |
| 2026-05-18 | 6.400 | 6.600 | 6.170 | 6.480 | 6.480 | 31,110,403 |
| 2026-05-15 | 6.500 | 6.510 | 6.240 | 6.320 | 6.320 | 30,660,700 |
| 2026-05-14 | 6.380 | 6.740 | 6.230 | 6.580 | 6.580 | 43,973,900 |
| 2026-05-13 | 6.410 | 6.550 | 6.340 | 6.390 | 6.390 | 24,280,500 |
| 2026-05-12 | 6.360 | 6.520 | 6.330 | 6.410 | 6.410 | 21,958,100 |
| 2026-05-11 | 6.490 | 6.500 | 6.310 | 6.400 | 6.400 | 19,463,216 |
| 2026-05-08 | 6.400 | 6.510 | 6.360 | 6.420 | 6.420 | 18,727,400 |
| 2026-05-07 | 6.470 | 6.580 | 6.400 | 6.450 | 6.450 | 26,902,700 |
| 2026-05-06 | 6.440 | 6.550 | 6.330 | 6.530 | 6.530 | 30,681,916 |
| 2026-04-30 | 6.340 | 6.510 | 6.300 | 6.430 | 6.430 | 27,675,700 |
| 2026-04-29 | 6.280 | 6.390 | 6.200 | 6.290 | 6.290 | 23,410,000 |
| 2026-04-28 | 6.180 | 6.450 | 6.130 | 6.300 | 6.300 | 27,207,300 |
| 2026-04-27 | 6.060 | 6.230 | 5.990 | 6.190 | 6.190 | 22,307,913 |
| 2026-04-24 | 6.230 | 6.250 | 5.970 | 6.040 | 6.040 | 22,237,800 |
| 2026-04-23 | 6.280 | 6.300 | 6.120 | 6.260 | 6.260 | 30,460,616 |
| 2026-04-22 | 6.290 | 6.360 | 6.180 | 6.230 | 6.230 | 25,954,219 |
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.