Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.280 | 4.320 | 4.230 | 4.270 | 4.270 | 5,697,200 |
| 2025-04-22 | 4.230 | 4.280 | 4.220 | 4.260 | 4.260 | 5,355,500 |
| 2025-04-21 | 4.160 | 4.260 | 4.160 | 4.250 | 4.250 | 6,684,900 |
| 2025-04-18 | 4.200 | 4.240 | 4.110 | 4.210 | 4.210 | 7,411,300 |
| 2025-04-17 | 4.100 | 4.230 | 4.090 | 4.190 | 4.190 | 9,159,900 |
| 2025-04-16 | 4.220 | 4.270 | 4.080 | 4.150 | 4.150 | 8,338,030 |
| 2025-04-15 | 4.220 | 4.230 | 4.140 | 4.220 | 4.220 | 5,958,499 |
| 2025-04-14 | 4.220 | 4.230 | 4.170 | 4.190 | 4.190 | 6,936,347 |
| 2025-04-11 | 3.990 | 4.140 | 3.990 | 4.090 | 4.090 | 8,998,100 |
| 2025-04-10 | 3.910 | 4.170 | 3.910 | 4.080 | 4.080 | 13,690,113 |
| 2025-04-09 | 3.780 | 3.920 | 3.510 | 3.900 | 3.900 | 10,541,253 |
| 2025-04-08 | 3.800 | 3.970 | 3.740 | 3.830 | 3.830 | 13,468,800 |
| 2025-04-07 | 4.110 | 4.170 | 3.890 | 3.890 | 3.890 | 9,850,900 |
| 2025-04-03 | 4.180 | 4.340 | 4.180 | 4.320 | 4.320 | 8,726,701 |
| 2025-04-02 | 4.270 | 4.340 | 4.230 | 4.260 | 4.260 | 6,178,700 |
| 2025-04-01 | 4.240 | 4.360 | 4.240 | 4.310 | 4.310 | 9,211,700 |
| 2025-03-31 | 4.200 | 4.270 | 4.150 | 4.220 | 4.220 | 8,666,001 |
| 2025-03-28 | 4.410 | 4.420 | 4.260 | 4.260 | 4.260 | 10,749,000 |
| 2025-03-27 | 4.510 | 4.540 | 4.370 | 4.400 | 4.400 | 12,933,602 |
| 2025-03-26 | 4.260 | 4.630 | 4.260 | 4.510 | 4.510 | 22,697,952 |
| 2025-03-25 | 4.270 | 4.320 | 4.180 | 4.280 | 4.280 | 9,208,506 |
| 2025-03-24 | 4.470 | 4.510 | 4.170 | 4.240 | 4.240 | 12,890,504 |
| 2025-03-21 | 4.510 | 4.580 | 4.480 | 4.500 | 4.500 | 6,901,700 |
| 2025-03-20 | 4.530 | 4.570 | 4.490 | 4.520 | 4.520 | 6,087,800 |
| 2025-03-19 | 4.520 | 4.570 | 4.510 | 4.530 | 4.530 | 5,523,800 |
| 2025-03-18 | 4.540 | 4.590 | 4.520 | 4.550 | 4.550 | 4,885,904 |
| 2025-03-17 | 4.530 | 4.580 | 4.500 | 4.560 | 4.560 | 9,380,800 |
| 2025-03-14 | 4.530 | 4.540 | 4.450 | 4.510 | 4.510 | 12,280,750 |
| 2025-03-13 | 4.470 | 4.540 | 4.440 | 4.530 | 4.530 | 11,282,300 |
| 2025-03-12 | 4.430 | 4.490 | 4.400 | 4.480 | 4.480 | 7,277,101 |
| 2025-03-11 | 4.350 | 4.410 | 4.310 | 4.410 | 4.410 | 5,188,300 |
| 2025-03-10 | 4.360 | 4.440 | 4.350 | 4.390 | 4.390 | 6,308,494 |
| 2025-03-07 | 4.380 | 4.380 | 4.300 | 4.320 | 4.320 | 4,997,300 |
| 2025-03-06 | 4.330 | 4.410 | 4.290 | 4.370 | 4.370 | 7,092,149 |
| 2025-03-05 | 4.430 | 4.450 | 4.240 | 4.320 | 4.320 | 9,305,200 |
| 2025-03-04 | 4.360 | 4.450 | 4.330 | 4.440 | 4.440 | 6,111,800 |
| 2025-03-03 | 4.340 | 4.450 | 4.280 | 4.350 | 4.350 | 7,755,900 |
| 2025-02-28 | 4.400 | 4.420 | 4.300 | 4.310 | 4.310 | 5,838,900 |
| 2025-02-27 | 4.430 | 4.500 | 4.340 | 4.420 | 4.420 | 8,197,000 |
| 2025-02-26 | 4.390 | 4.480 | 4.390 | 4.460 | 4.460 | 5,706,500 |
| 2025-02-25 | 4.360 | 4.490 | 4.350 | 4.410 | 4.410 | 5,967,500 |
| 2025-02-24 | 4.340 | 4.460 | 4.340 | 4.430 | 4.430 | 5,863,300 |
| 2025-02-21 | 4.390 | 4.430 | 4.330 | 4.370 | 4.370 | 5,971,400 |
| 2025-02-20 | 4.430 | 4.430 | 4.370 | 4.410 | 4.410 | 4,582,000 |
| 2025-02-19 | 4.400 | 4.440 | 4.370 | 4.410 | 4.410 | 5,057,000 |
| 2025-02-18 | 4.480 | 4.530 | 4.370 | 4.380 | 4.380 | 6,233,840 |
| 2025-02-17 | 4.400 | 4.540 | 4.370 | 4.490 | 4.490 | 7,125,100 |
| 2025-02-14 | 4.400 | 4.460 | 4.380 | 4.410 | 4.410 | 5,066,591 |
| 2025-02-13 | 4.500 | 4.510 | 4.410 | 4.420 | 4.420 | 6,543,500 |
| 2025-02-12 | 4.500 | 4.530 | 4.440 | 4.500 | 4.500 | 6,376,600 |
| 2025-02-11 | 4.540 | 4.540 | 4.410 | 4.510 | 4.510 | 7,084,092 |
| 2025-02-10 | 4.430 | 4.530 | 4.390 | 4.520 | 4.520 | 6,377,701 |
| 2025-02-07 | 4.390 | 4.520 | 4.360 | 4.430 | 4.430 | 8,934,801 |
| 2025-02-06 | 4.400 | 4.410 | 4.270 | 4.400 | 4.400 | 9,152,300 |
| 2025-02-05 | 4.300 | 4.420 | 4.250 | 4.380 | 4.380 | 11,252,373 |
| 2025-01-27 | 4.190 | 4.350 | 4.190 | 4.260 | 4.260 | 8,782,502 |
| 2025-01-24 | 4.130 | 4.220 | 4.100 | 4.210 | 4.210 | 8,110,703 |
| 2025-01-23 | 4.200 | 4.270 | 4.150 | 4.170 | 4.170 | 11,497,102 |
| 2025-01-22 | 4.300 | 4.380 | 4.130 | 4.140 | 4.140 | 14,972,881 |
| 2025-01-21 | 4.230 | 4.270 | 4.090 | 4.110 | 4.110 | 7,175,600 |
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.