Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.400 | 6.500 | 6.200 | 6.360 | 6.360 | 45,665,095 |
| 2026-04-20 | 5.870 | 6.340 | 5.840 | 6.340 | 6.340 | 28,793,500 |
| 2026-04-17 | 5.820 | 5.840 | 5.680 | 5.760 | 5.760 | 15,489,901 |
| 2026-04-16 | 5.660 | 5.870 | 5.570 | 5.840 | 5.840 | 21,281,200 |
| 2026-04-15 | 5.930 | 5.930 | 5.630 | 5.660 | 5.660 | 24,236,000 |
| 2026-04-14 | 6.030 | 6.030 | 5.750 | 5.890 | 5.890 | 24,837,800 |
| 2026-04-13 | 5.960 | 6.020 | 5.840 | 6.020 | 6.020 | 20,147,400 |
| 2026-04-10 | 5.980 | 6.100 | 5.910 | 6.030 | 6.030 | 22,178,331 |
| 2026-04-09 | 6.180 | 6.190 | 5.910 | 5.960 | 5.960 | 25,889,100 |
| 2026-04-08 | 6.280 | 6.350 | 6.050 | 6.170 | 6.170 | 41,781,056 |
| 2026-04-07 | 5.860 | 6.280 | 5.600 | 6.160 | 6.160 | 55,666,257 |
| 2026-04-03 | 6.420 | 6.510 | 5.710 | 5.710 | 5.710 | 48,729,100 |
| 2026-04-02 | 6.600 | 6.770 | 6.080 | 6.120 | 6.120 | 47,753,900 |
| 2026-04-01 | 6.810 | 7.080 | 6.460 | 6.590 | 6.590 | 64,941,160 |
| 2026-03-31 | 6.900 | 7.430 | 6.900 | 7.040 | 7.040 | 86,513,704 |
| 2026-03-30 | 6.750 | 6.830 | 6.530 | 6.750 | 6.750 | 51,873,301 |
| 2026-03-27 | 6.730 | 7.130 | 6.600 | 7.040 | 7.040 | 75,348,554 |
| 2026-03-26 | 6.710 | 6.920 | 6.580 | 6.740 | 6.740 | 59,891,255 |
| 2026-03-25 | 6.560 | 6.750 | 6.400 | 6.710 | 6.710 | 66,820,562 |
| 2026-03-24 | 6.500 | 7.000 | 6.380 | 6.620 | 6.620 | 79,365,401 |
| 2026-03-23 | 5.690 | 6.360 | 5.430 | 6.360 | 6.360 | 47,342,700 |
| 2026-03-20 | 6.080 | 6.180 | 5.770 | 5.780 | 5.780 | 25,687,200 |
| 2026-03-19 | 6.020 | 6.230 | 5.950 | 6.000 | 6.000 | 21,396,000 |
| 2026-03-18 | 5.960 | 6.130 | 5.920 | 6.070 | 6.070 | 21,492,001 |
| 2026-03-17 | 6.180 | 6.260 | 5.910 | 5.920 | 5.920 | 31,325,725 |
| 2026-03-16 | 6.270 | 6.440 | 6.140 | 6.180 | 6.180 | 30,477,401 |
| 2026-03-13 | 6.490 | 6.540 | 6.020 | 6.270 | 6.270 | 47,601,211 |
| 2026-03-12 | 6.560 | 7.080 | 6.420 | 6.620 | 6.620 | 49,701,602 |
| 2026-03-11 | 6.820 | 6.930 | 6.490 | 6.590 | 6.590 | 45,878,500 |
| 2026-03-10 | 6.900 | 7.060 | 6.700 | 6.750 | 6.750 | 42,076,384 |
| 2026-03-09 | 6.880 | 7.120 | 6.860 | 6.900 | 6.900 | 46,680,794 |
| 2026-03-06 | 6.750 | 7.190 | 6.620 | 7.130 | 7.130 | 68,197,196 |
| 2026-03-05 | 6.910 | 7.660 | 6.700 | 6.870 | 6.870 | 94,289,954 |
| 2026-03-04 | 6.230 | 6.970 | 6.230 | 6.970 | 6.970 | 69,826,476 |
| 2026-03-03 | 6.050 | 6.670 | 6.050 | 6.340 | 6.340 | 72,846,586 |
| 2026-03-02 | 6.000 | 6.190 | 5.920 | 6.060 | 6.060 | 26,380,900 |
| 2026-02-27 | 6.230 | 6.340 | 6.140 | 6.290 | 6.290 | 26,492,601 |
| 2026-02-26 | 6.130 | 6.300 | 6.030 | 6.130 | 6.130 | 16,433,200 |
| 2026-02-25 | 6.160 | 6.250 | 6.090 | 6.130 | 6.130 | 18,494,604 |
| 2026-02-24 | 6.070 | 6.230 | 6.070 | 6.200 | 6.200 | 21,954,401 |
| 2026-02-13 | 6.080 | 6.150 | 5.940 | 6.030 | 6.030 | 19,371,702 |
| 2026-02-12 | 6.230 | 6.300 | 6.000 | 6.030 | 6.030 | 32,974,994 |
| 2026-02-11 | 6.120 | 6.440 | 6.120 | 6.260 | 6.260 | 39,447,401 |
| 2026-02-10 | 6.000 | 6.340 | 6.000 | 6.130 | 6.130 | 40,808,050 |
| 2026-02-09 | 5.950 | 6.090 | 5.890 | 6.040 | 6.040 | 34,687,132 |
| 2026-02-06 | 5.950 | 6.110 | 5.870 | 5.960 | 5.960 | 38,447,101 |
| 2026-02-05 | 5.770 | 6.190 | 5.770 | 5.950 | 5.950 | 58,639,925 |
| 2026-02-04 | 5.920 | 6.380 | 5.800 | 5.950 | 5.950 | 81,968,671 |
| 2026-02-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 13,773,551 |
| 2026-02-02 | 5.370 | 5.510 | 5.370 | 5.380 | 5.380 | 14,086,100 |
| 2026-01-30 | 5.260 | 5.380 | 5.220 | 5.360 | 5.360 | 10,442,200 |
| 2026-01-29 | 5.250 | 5.380 | 5.230 | 5.270 | 5.270 | 8,571,400 |
| 2026-01-28 | 5.360 | 5.400 | 5.270 | 5.300 | 5.300 | 8,079,400 |
| 2026-01-27 | 5.440 | 5.490 | 5.280 | 5.360 | 5.360 | 12,085,700 |
| 2026-01-26 | 5.440 | 5.480 | 5.380 | 5.470 | 5.470 | 11,683,410 |
| 2026-01-23 | 5.510 | 5.510 | 5.380 | 5.440 | 5.440 | 11,991,600 |
| 2026-01-22 | 5.440 | 5.500 | 5.370 | 5.490 | 5.490 | 9,288,643 |
| 2026-01-21 | 5.370 | 5.380 | 5.290 | 5.380 | 5.380 | 6,137,400 |
| 2026-01-20 | 5.350 | 5.390 | 5.300 | 5.380 | 5.380 | 7,753,230 |
| 2026-01-19 | 5.210 | 5.340 | 5.200 | 5.340 | 5.340 | 8,444,190 |
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.