Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.340 | 5.650 | 5.330 | 5.490 | 5.490 | 14,198,345 |
| 2022-02-07 | 5.300 | 5.390 | 5.200 | 5.310 | 5.310 | 8,695,700 |
| 2022-01-28 | 5.170 | 5.330 | 5.130 | 5.230 | 5.230 | 8,453,210 |
| 2022-01-27 | 5.390 | 5.390 | 5.080 | 5.090 | 5.090 | 9,118,300 |
| 2022-01-26 | 5.380 | 5.440 | 5.270 | 5.310 | 5.310 | 9,013,500 |
| 2022-01-25 | 5.760 | 5.770 | 5.250 | 5.330 | 5.330 | 17,660,701 |
| 2022-01-24 | 5.800 | 5.890 | 5.700 | 5.740 | 5.740 | 12,981,766 |
| 2022-01-21 | 5.800 | 6.000 | 5.700 | 5.890 | 5.890 | 21,257,454 |
| 2022-01-20 | 6.130 | 6.130 | 5.670 | 5.780 | 5.780 | 27,514,420 |
| 2022-01-19 | 6.110 | 6.270 | 6.050 | 6.200 | 6.200 | 20,037,481 |
| 2022-01-18 | 6.210 | 6.440 | 6.090 | 6.200 | 6.200 | 33,419,844 |
| 2022-01-17 | 6.500 | 6.590 | 6.120 | 6.300 | 6.300 | 45,890,669 |
| 2022-01-14 | 7.100 | 7.570 | 6.550 | 6.800 | 6.800 | 68,149,953 |
| 2022-01-13 | 6.490 | 7.280 | 6.380 | 7.280 | 7.280 | 57,422,339 |
| 2022-01-12 | 6.200 | 6.620 | 5.880 | 6.620 | 6.620 | 47,249,001 |
| 2022-01-11 | 5.460 | 6.020 | 5.450 | 6.020 | 6.020 | 21,038,963 |
| 2022-01-10 | 5.140 | 5.600 | 5.080 | 5.470 | 5.470 | 14,153,250 |
| 2022-01-07 | 5.290 | 5.420 | 5.150 | 5.150 | 5.150 | 8,604,800 |
| 2022-01-06 | 5.260 | 5.420 | 5.240 | 5.280 | 5.280 | 9,341,001 |
| 2022-01-05 | 5.250 | 5.540 | 5.160 | 5.340 | 5.340 | 13,026,700 |
| 2022-01-04 | 5.060 | 5.300 | 5.060 | 5.220 | 5.220 | 8,211,400 |
| 2021-12-31 | 5.020 | 5.330 | 5.000 | 5.130 | 5.130 | 8,331,437 |
| 2021-12-30 | 5.030 | 5.200 | 5.000 | 5.040 | 5.040 | 7,435,049 |
| 2021-12-29 | 5.060 | 5.090 | 4.950 | 5.000 | 5.000 | 6,871,902 |
| 2021-12-28 | 5.180 | 5.370 | 5.020 | 5.050 | 5.050 | 12,150,401 |
| 2021-12-27 | 5.080 | 5.120 | 4.990 | 5.020 | 5.020 | 6,441,400 |
| 2021-12-24 | 5.240 | 5.250 | 5.040 | 5.040 | 5.040 | 6,726,000 |
| 2021-12-23 | 5.310 | 5.360 | 5.140 | 5.200 | 5.200 | 9,580,867 |
| 2021-12-22 | 5.460 | 5.600 | 5.300 | 5.320 | 5.320 | 12,396,402 |
| 2021-12-21 | 5.410 | 5.600 | 5.380 | 5.500 | 5.500 | 12,535,801 |
| 2021-12-20 | 5.590 | 5.800 | 5.420 | 5.440 | 5.440 | 23,600,481 |
| 2021-12-17 | 5.130 | 5.710 | 5.120 | 5.550 | 5.550 | 28,254,590 |
| 2021-12-16 | 5.300 | 5.360 | 5.110 | 5.190 | 5.190 | 13,048,335 |
| 2021-12-15 | 5.020 | 5.410 | 4.970 | 5.280 | 5.280 | 16,720,327 |
| 2021-12-14 | 4.980 | 5.040 | 4.940 | 5.000 | 5.000 | 8,098,400 |
| 2021-12-13 | 4.990 | 5.100 | 4.950 | 5.080 | 5.080 | 13,855,876 |
| 2021-12-10 | 5.000 | 5.410 | 4.930 | 5.110 | 5.110 | 26,082,021 |
| 2021-12-09 | 4.460 | 4.920 | 4.450 | 4.920 | 4.920 | 10,343,424 |
| 2021-12-08 | 4.520 | 4.520 | 4.470 | 4.470 | 4.470 | 1,748,600 |
| 2021-12-07 | 4.470 | 4.510 | 4.460 | 4.510 | 4.510 | 2,270,700 |
| 2021-12-06 | 4.560 | 4.580 | 4.450 | 4.460 | 4.460 | 3,640,500 |
| 2021-12-03 | 4.610 | 4.610 | 4.540 | 4.560 | 4.560 | 2,557,300 |
| 2021-12-02 | 4.590 | 4.640 | 4.570 | 4.580 | 4.580 | 2,045,800 |
| 2021-12-01 | 4.570 | 4.640 | 4.560 | 4.630 | 4.630 | 2,360,901 |
| 2021-11-30 | 4.550 | 4.650 | 4.550 | 4.590 | 4.590 | 3,290,137 |
| 2021-11-29 | 4.600 | 4.620 | 4.550 | 4.560 | 4.560 | 2,415,800 |
| 2021-11-26 | 4.670 | 4.730 | 4.600 | 4.650 | 4.650 | 3,058,603 |
| 2021-11-25 | 4.690 | 4.740 | 4.630 | 4.660 | 4.660 | 4,395,864 |
| 2021-11-24 | 4.670 | 4.730 | 4.650 | 4.680 | 4.680 | 2,315,200 |
| 2021-11-23 | 4.700 | 4.710 | 4.650 | 4.690 | 4.690 | 2,132,540 |
| 2021-11-22 | 4.720 | 4.760 | 4.670 | 4.700 | 4.700 | 2,960,401 |
| 2021-11-19 | 4.720 | 4.810 | 4.670 | 4.750 | 4.750 | 4,070,844 |
| 2021-11-18 | 4.720 | 4.760 | 4.650 | 4.730 | 4.730 | 4,051,201 |
| 2021-11-17 | 4.530 | 4.810 | 4.510 | 4.730 | 4.730 | 4,858,791 |
| 2021-11-16 | 4.580 | 4.610 | 4.530 | 4.550 | 4.550 | 1,887,140 |
| 2021-11-15 | 4.570 | 4.640 | 4.560 | 4.590 | 4.590 | 2,332,503 |
| 2021-11-12 | 4.580 | 4.620 | 4.510 | 4.610 | 4.610 | 2,818,790 |
| 2021-11-11 | 4.510 | 4.650 | 4.500 | 4.570 | 4.570 | 2,620,890 |
| 2021-11-10 | 4.470 | 4.540 | 4.400 | 4.530 | 4.530 | 2,359,085 |
| 2021-11-09 | 4.490 | 4.530 | 4.470 | 4.500 | 4.500 | 992,882 |
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.