Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.750 | 5.920 | 5.700 | 5.710 | 5.710 | 23,084,704 |
| 2025-10-21 | 5.640 | 5.800 | 5.600 | 5.750 | 5.750 | 28,429,998 |
| 2025-10-20 | 5.490 | 5.880 | 5.430 | 5.810 | 5.810 | 45,588,787 |
| 2025-10-17 | 5.260 | 5.650 | 5.220 | 5.410 | 5.410 | 20,483,825 |
| 2025-10-16 | 5.330 | 5.360 | 5.210 | 5.250 | 5.250 | 6,101,700 |
| 2025-10-15 | 5.340 | 5.380 | 5.300 | 5.340 | 5.340 | 5,962,600 |
| 2025-10-14 | 5.300 | 5.400 | 5.280 | 5.320 | 5.320 | 7,897,800 |
| 2025-10-13 | 5.220 | 5.330 | 5.060 | 5.300 | 5.300 | 8,605,202 |
| 2025-10-10 | 5.240 | 5.380 | 5.190 | 5.340 | 5.340 | 7,540,100 |
| 2025-10-09 | 5.270 | 5.320 | 5.180 | 5.240 | 5.240 | 6,911,604 |
| 2025-09-30 | 5.300 | 5.350 | 5.250 | 5.280 | 5.280 | 4,220,405 |
| 2025-09-29 | 5.290 | 5.340 | 5.120 | 5.310 | 5.310 | 6,382,701 |
| 2025-09-26 | 5.180 | 5.310 | 5.140 | 5.270 | 5.270 | 6,087,001 |
| 2025-09-25 | 5.290 | 5.310 | 5.170 | 5.180 | 5.180 | 5,761,746 |
| 2025-09-24 | 5.170 | 5.300 | 5.080 | 5.270 | 5.270 | 8,274,300 |
| 2025-09-23 | 5.180 | 5.210 | 4.970 | 5.150 | 5.150 | 9,987,509 |
| 2025-09-22 | 5.260 | 5.290 | 5.120 | 5.200 | 5.200 | 7,809,946 |
| 2025-09-19 | 5.390 | 5.400 | 5.220 | 5.300 | 5.300 | 8,961,937 |
| 2025-09-18 | 5.570 | 5.570 | 5.350 | 5.380 | 5.380 | 10,947,800 |
| 2025-09-17 | 5.530 | 5.570 | 5.480 | 5.560 | 5.560 | 8,824,000 |
| 2025-09-16 | 5.500 | 5.540 | 5.440 | 5.520 | 5.520 | 8,062,458 |
| 2025-09-15 | 5.510 | 5.550 | 5.440 | 5.490 | 5.490 | 5,603,100 |
| 2025-09-12 | 5.530 | 5.580 | 5.500 | 5.530 | 5.530 | 6,837,760 |
| 2025-09-11 | 5.530 | 5.540 | 5.400 | 5.530 | 5.530 | 7,503,002 |
| 2025-09-10 | 5.520 | 5.560 | 5.470 | 5.520 | 5.520 | 6,280,008 |
| 2025-09-09 | 5.510 | 5.580 | 5.460 | 5.500 | 5.500 | 6,759,850 |
| 2025-09-08 | 5.430 | 5.530 | 5.430 | 5.520 | 5.520 | 7,407,500 |
| 2025-09-05 | 5.420 | 5.450 | 5.300 | 5.450 | 5.450 | 7,983,600 |
| 2025-09-04 | 5.300 | 5.480 | 5.290 | 5.400 | 5.400 | 11,538,223 |
| 2025-09-03 | 5.480 | 5.490 | 5.280 | 5.330 | 5.330 | 9,437,850 |
| 2025-09-02 | 5.560 | 5.560 | 5.340 | 5.480 | 5.480 | 16,026,256 |
| 2025-09-01 | 5.510 | 5.630 | 5.330 | 5.560 | 5.560 | 13,353,851 |
| 2025-08-29 | 5.620 | 5.650 | 5.520 | 5.550 | 5.550 | 11,037,200 |
| 2025-08-28 | 5.680 | 5.800 | 5.380 | 5.570 | 5.570 | 23,183,000 |
| 2025-08-27 | 5.850 | 6.040 | 5.690 | 5.700 | 5.700 | 23,984,498 |
| 2025-08-26 | 5.830 | 5.880 | 5.740 | 5.850 | 5.850 | 12,469,700 |
| 2025-08-25 | 5.930 | 5.940 | 5.770 | 5.810 | 5.810 | 16,601,993 |
| 2025-08-22 | 6.070 | 6.140 | 5.830 | 5.870 | 5.870 | 23,888,954 |
| 2025-08-21 | 5.680 | 6.180 | 5.670 | 6.000 | 6.000 | 44,310,247 |
| 2025-08-20 | 5.660 | 5.720 | 5.620 | 5.690 | 5.690 | 8,717,500 |
| 2025-08-19 | 5.610 | 5.680 | 5.560 | 5.670 | 5.670 | 12,073,801 |
| 2025-08-18 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 11,412,055 |
| 2025-08-15 | 5.660 | 5.710 | 5.570 | 5.600 | 5.600 | 13,777,750 |
| 2025-08-14 | 5.830 | 5.850 | 5.590 | 5.590 | 5.590 | 22,881,402 |
| 2025-08-13 | 5.740 | 6.130 | 5.680 | 5.890 | 5.890 | 30,632,302 |
| 2025-08-12 | 5.690 | 5.740 | 5.660 | 5.710 | 5.710 | 10,728,000 |
| 2025-08-11 | 5.670 | 5.700 | 5.590 | 5.690 | 5.690 | 10,665,900 |
| 2025-08-08 | 5.600 | 5.650 | 5.560 | 5.630 | 5.630 | 10,491,801 |
| 2025-08-07 | 5.630 | 5.650 | 5.560 | 5.580 | 5.580 | 6,868,300 |
| 2025-08-06 | 5.640 | 5.660 | 5.580 | 5.630 | 5.630 | 8,213,100 |
| 2025-08-05 | 5.560 | 5.680 | 5.500 | 5.630 | 5.630 | 13,884,001 |
| 2025-08-04 | 5.430 | 5.550 | 5.370 | 5.550 | 5.550 | 11,177,202 |
| 2025-08-01 | 5.370 | 5.440 | 5.340 | 5.430 | 5.430 | 7,331,435 |
| 2025-07-31 | 5.460 | 5.490 | 5.350 | 5.360 | 5.360 | 12,397,801 |
| 2025-07-30 | 5.450 | 5.500 | 5.430 | 5.480 | 5.480 | 11,175,100 |
| 2025-07-29 | 5.570 | 5.700 | 5.440 | 5.490 | 5.490 | 20,056,701 |
| 2025-07-28 | 5.560 | 5.600 | 5.540 | 5.570 | 5.570 | 8,415,775 |
| 2025-07-25 | 5.560 | 5.570 | 5.510 | 5.560 | 5.560 | 8,135,134 |
| 2025-07-24 | 5.510 | 5.560 | 5.500 | 5.560 | 5.560 | 9,910,601 |
| 2025-07-23 | 5.580 | 5.640 | 5.500 | 5.520 | 5.520 | 14,134,101 |
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.