Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.210 | 5.240 | 5.160 | 5.220 | 5.220 | 6,266,100 |
| 2026-01-15 | 5.230 | 5.240 | 5.160 | 5.210 | 5.210 | 7,197,900 |
| 2026-01-14 | 5.260 | 5.290 | 5.180 | 5.240 | 5.240 | 10,171,101 |
| 2026-01-13 | 5.240 | 5.310 | 5.170 | 5.260 | 5.260 | 11,333,090 |
| 2026-01-12 | 5.210 | 5.260 | 5.180 | 5.240 | 5.240 | 7,142,800 |
| 2026-01-09 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 7,144,400 |
| 2026-01-08 | 5.060 | 5.210 | 5.030 | 5.200 | 5.200 | 8,227,700 |
| 2026-01-07 | 5.190 | 5.200 | 5.030 | 5.060 | 5.060 | 8,891,883 |
| 2026-01-06 | 5.020 | 5.240 | 5.010 | 5.190 | 5.190 | 12,481,943 |
| 2026-01-05 | 5.000 | 5.100 | 4.980 | 5.010 | 5.010 | 7,976,643 |
| 2025-12-31 | 5.000 | 5.020 | 4.910 | 4.990 | 4.990 | 6,288,500 |
| 2025-12-30 | 5.060 | 5.080 | 4.980 | 5.000 | 5.000 | 6,177,800 |
| 2025-12-29 | 5.080 | 5.110 | 5.020 | 5.070 | 5.070 | 5,228,930 |
| 2025-12-26 | 5.120 | 5.140 | 5.070 | 5.080 | 5.080 | 5,565,300 |
| 2025-12-25 | 5.130 | 5.140 | 5.060 | 5.120 | 5.120 | 5,922,300 |
| 2025-12-24 | 5.120 | 5.160 | 5.060 | 5.110 | 5.110 | 5,268,030 |
| 2025-12-23 | 5.200 | 5.200 | 5.050 | 5.090 | 5.090 | 6,824,700 |
| 2025-12-22 | 5.230 | 5.250 | 5.110 | 5.120 | 5.120 | 7,930,600 |
| 2025-12-19 | 5.060 | 5.220 | 5.060 | 5.210 | 5.210 | 7,767,310 |
| 2025-12-18 | 4.940 | 5.140 | 4.940 | 5.070 | 5.070 | 7,468,600 |
| 2025-12-17 | 5.000 | 5.020 | 4.880 | 4.980 | 4.980 | 7,622,500 |
| 2025-12-16 | 5.070 | 5.120 | 4.980 | 4.990 | 4.990 | 6,971,600 |
| 2025-12-15 | 5.050 | 5.160 | 4.990 | 5.100 | 5.100 | 7,416,700 |
| 2025-12-12 | 5.110 | 5.200 | 5.050 | 5.070 | 5.070 | 8,963,800 |
| 2025-12-11 | 5.220 | 5.240 | 5.100 | 5.110 | 5.110 | 8,630,300 |
| 2025-12-10 | 5.320 | 5.330 | 5.210 | 5.220 | 5.220 | 7,510,700 |
| 2025-12-09 | 5.360 | 5.390 | 5.260 | 5.320 | 5.320 | 6,454,200 |
| 2025-12-08 | 5.410 | 5.420 | 5.340 | 5.370 | 5.370 | 6,029,700 |
| 2025-12-05 | 5.270 | 5.380 | 5.180 | 5.370 | 5.370 | 8,744,706 |
| 2025-12-04 | 5.380 | 5.440 | 5.200 | 5.260 | 5.260 | 9,398,054 |
| 2025-12-03 | 5.500 | 5.520 | 5.370 | 5.390 | 5.390 | 7,039,000 |
| 2025-12-02 | 5.510 | 5.510 | 5.360 | 5.490 | 5.490 | 8,105,101 |
| 2025-12-01 | 5.610 | 5.640 | 5.460 | 5.490 | 5.490 | 8,143,900 |
| 2025-11-28 | 5.460 | 5.550 | 5.400 | 5.550 | 5.550 | 7,554,800 |
| 2025-11-27 | 5.420 | 5.510 | 5.410 | 5.490 | 5.490 | 6,201,600 |
| 2025-11-26 | 5.520 | 5.580 | 5.410 | 5.420 | 5.420 | 7,013,300 |
| 2025-11-25 | 5.500 | 5.570 | 5.440 | 5.520 | 5.520 | 9,287,400 |
| 2025-11-24 | 5.400 | 5.480 | 5.330 | 5.410 | 5.410 | 11,484,500 |
| 2025-11-21 | 5.710 | 5.800 | 5.350 | 5.350 | 5.350 | 16,185,100 |
| 2025-11-20 | 5.800 | 5.900 | 5.720 | 5.740 | 5.740 | 9,992,500 |
| 2025-11-19 | 5.920 | 5.980 | 5.780 | 5.810 | 5.810 | 10,565,400 |
| 2025-11-18 | 6.130 | 6.160 | 5.870 | 5.920 | 5.920 | 13,909,500 |
| 2025-11-17 | 6.070 | 6.120 | 5.970 | 6.110 | 6.110 | 14,554,500 |
| 2025-11-14 | 5.880 | 6.320 | 5.840 | 6.060 | 6.060 | 21,156,000 |
| 2025-11-13 | 5.750 | 5.870 | 5.730 | 5.850 | 5.850 | 7,354,900 |
| 2025-11-12 | 5.850 | 5.900 | 5.780 | 5.790 | 5.790 | 7,494,700 |
| 2025-11-11 | 5.840 | 5.900 | 5.830 | 5.870 | 5.870 | 8,873,000 |
| 2025-11-10 | 5.790 | 5.920 | 5.780 | 5.860 | 5.860 | 13,776,600 |
| 2025-11-07 | 5.720 | 5.900 | 5.710 | 5.770 | 5.770 | 10,236,900 |
| 2025-11-06 | 5.840 | 5.860 | 5.720 | 5.760 | 5.760 | 15,409,599 |
| 2025-11-05 | 5.660 | 5.960 | 5.620 | 5.820 | 5.820 | 18,039,698 |
| 2025-11-04 | 5.600 | 5.690 | 5.580 | 5.680 | 5.680 | 11,657,200 |
| 2025-11-03 | 5.500 | 5.640 | 5.480 | 5.590 | 5.590 | 10,596,531 |
| 2025-10-31 | 5.480 | 5.570 | 5.470 | 5.530 | 5.530 | 11,190,700 |
| 2025-10-30 | 5.530 | 5.730 | 5.510 | 5.560 | 5.560 | 15,113,800 |
| 2025-10-29 | 5.640 | 5.640 | 5.440 | 5.550 | 5.550 | 10,664,193 |
| 2025-10-28 | 5.670 | 5.720 | 5.610 | 5.650 | 5.650 | 8,741,300 |
| 2025-10-27 | 5.650 | 5.730 | 5.590 | 5.690 | 5.690 | 12,934,611 |
| 2025-10-24 | 5.790 | 5.790 | 5.600 | 5.670 | 5.670 | 15,676,701 |
| 2025-10-23 | 5.710 | 5.900 | 5.690 | 5.790 | 5.790 | 19,312,804 |
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.