Langfang Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.