Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.660 | 5.690 | 5.550 | 5.610 | 5.610 | 16,657,434 |
| 2025-07-21 | 5.640 | 5.690 | 5.640 | 5.670 | 5.670 | 17,923,101 |
| 2025-07-18 | 5.620 | 5.690 | 5.580 | 5.690 | 5.690 | 19,008,727 |
| 2025-07-17 | 5.700 | 5.720 | 5.620 | 5.640 | 5.640 | 21,026,545 |
| 2025-07-16 | 5.710 | 5.740 | 5.590 | 5.640 | 5.640 | 24,606,500 |
| 2025-07-15 | 5.880 | 5.880 | 5.610 | 5.700 | 5.700 | 49,728,181 |
| 2025-07-14 | 5.590 | 5.970 | 5.520 | 5.970 | 5.970 | 29,876,681 |
| 2025-07-11 | 5.480 | 5.490 | 5.360 | 5.430 | 5.430 | 14,618,200 |
| 2025-07-10 | 5.500 | 5.570 | 5.420 | 5.470 | 5.470 | 18,829,700 |
| 2025-07-09 | 5.510 | 5.610 | 5.490 | 5.510 | 5.510 | 25,353,893 |
| 2025-07-08 | 5.590 | 5.630 | 5.400 | 5.510 | 5.510 | 34,285,046 |
| 2025-07-07 | 5.810 | 5.900 | 5.430 | 5.590 | 5.590 | 48,653,693 |
| 2025-07-04 | 5.240 | 5.750 | 5.240 | 5.530 | 5.530 | 46,765,611 |
| 2025-07-03 | 5.190 | 5.270 | 5.180 | 5.240 | 5.240 | 11,928,500 |
| 2025-07-02 | 5.240 | 5.290 | 5.170 | 5.210 | 5.210 | 15,030,806 |
| 2025-07-01 | 5.150 | 5.310 | 5.140 | 5.280 | 5.280 | 22,066,200 |
| 2025-06-30 | 5.090 | 5.170 | 5.060 | 5.150 | 5.150 | 13,037,500 |
| 2025-06-27 | 5.050 | 5.110 | 5.030 | 5.060 | 5.060 | 8,590,900 |
| 2025-06-26 | 5.020 | 5.050 | 4.990 | 5.030 | 5.030 | 9,428,767 |
| 2025-06-25 | 5.010 | 5.050 | 4.950 | 5.020 | 5.020 | 9,657,701 |
| 2025-06-24 | 4.920 | 5.010 | 4.910 | 5.000 | 5.000 | 9,874,101 |
| 2025-06-23 | 4.800 | 4.910 | 4.750 | 4.890 | 4.890 | 10,297,200 |
| 2025-06-20 | 4.770 | 4.870 | 4.770 | 4.810 | 4.810 | 11,206,000 |
| 2025-06-19 | 5.030 | 5.030 | 4.770 | 4.790 | 4.790 | 14,221,700 |
| 2025-06-18 | 5.070 | 5.080 | 4.940 | 4.970 | 4.970 | 13,595,900 |
| 2025-06-17 | 5.110 | 5.150 | 5.060 | 5.090 | 5.090 | 10,275,984 |
| 2025-06-16 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 9,528,421 |
| 2025-06-13 | 5.170 | 5.230 | 5.060 | 5.080 | 5.080 | 15,272,977 |
| 2025-06-12 | 5.280 | 5.280 | 5.130 | 5.190 | 5.190 | 18,758,200 |
| 2025-06-11 | 5.300 | 5.350 | 5.200 | 5.290 | 5.290 | 19,929,476 |
| 2025-06-10 | 5.250 | 5.460 | 5.180 | 5.330 | 5.330 | 34,903,044 |
| 2025-06-09 | 5.290 | 5.290 | 5.180 | 5.270 | 5.270 | 23,970,102 |
| 2025-06-06 | 5.050 | 5.360 | 5.050 | 5.300 | 5.300 | 38,747,362 |
| 2025-06-05 | 5.190 | 5.220 | 5.070 | 5.100 | 5.100 | 18,849,300 |
| 2025-06-04 | 5.130 | 5.180 | 5.080 | 5.150 | 5.150 | 17,976,555 |
| 2025-06-03 | 5.030 | 5.200 | 5.030 | 5.140 | 5.140 | 18,385,300 |
| 2025-05-30 | 5.260 | 5.260 | 5.050 | 5.090 | 5.090 | 29,956,093 |
| 2025-05-29 | 5.250 | 5.330 | 5.200 | 5.270 | 5.270 | 35,265,049 |
| 2025-05-28 | 5.560 | 5.600 | 5.300 | 5.310 | 5.310 | 45,095,649 |
| 2025-05-27 | 5.800 | 5.980 | 5.530 | 5.650 | 5.650 | 52,014,458 |
| 2025-05-26 | 5.780 | 6.180 | 5.560 | 5.820 | 5.820 | 63,693,663 |
| 2025-05-23 | 6.130 | 6.780 | 5.680 | 6.140 | 6.140 | 103,291,840 |
| 2025-05-22 | 6.000 | 6.220 | 5.870 | 6.220 | 6.220 | 20,815,850 |
| 2025-05-21 | 5.190 | 5.650 | 5.140 | 5.650 | 5.650 | 21,334,025 |
| 2025-05-20 | 4.950 | 5.430 | 4.850 | 5.140 | 5.140 | 42,285,882 |
| 2025-05-19 | 4.800 | 5.000 | 4.800 | 4.940 | 4.940 | 24,426,948 |
| 2025-05-16 | 4.770 | 4.860 | 4.720 | 4.750 | 4.750 | 13,375,358 |
| 2025-05-15 | 4.670 | 4.830 | 4.660 | 4.820 | 4.820 | 14,784,700 |
| 2025-05-14 | 4.670 | 4.750 | 4.630 | 4.700 | 4.700 | 10,430,700 |
| 2025-05-13 | 4.770 | 4.790 | 4.670 | 4.710 | 4.710 | 12,453,500 |
| 2025-05-12 | 4.750 | 4.880 | 4.660 | 4.690 | 4.690 | 13,292,350 |
| 2025-05-09 | 4.830 | 4.880 | 4.720 | 4.730 | 4.730 | 16,319,400 |
| 2025-05-08 | 4.850 | 4.970 | 4.760 | 4.830 | 4.830 | 22,929,033 |
| 2025-05-07 | 4.770 | 5.040 | 4.670 | 4.870 | 4.870 | 39,787,302 |
| 2025-05-06 | 4.550 | 4.700 | 4.530 | 4.690 | 4.690 | 31,676,172 |
| 2025-04-30 | 4.600 | 4.690 | 4.500 | 4.510 | 4.510 | 29,848,711 |
| 2025-04-29 | 4.660 | 4.830 | 4.510 | 4.740 | 4.740 | 51,800,567 |
| 2025-04-28 | 4.410 | 4.860 | 4.210 | 4.860 | 4.860 | 55,292,438 |
| 2025-04-25 | 4.320 | 4.470 | 4.280 | 4.420 | 4.420 | 15,473,900 |
| 2025-04-24 | 4.280 | 4.330 | 4.240 | 4.300 | 4.300 | 8,841,300 |
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.