Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.120 | 4.250 | 4.040 | 4.210 | 4.210 | 7,828,600 |
| 2025-01-17 | 4.070 | 4.130 | 4.020 | 4.100 | 4.100 | 4,218,000 |
| 2025-01-16 | 4.100 | 4.160 | 4.040 | 4.090 | 4.090 | 5,896,010 |
| 2025-01-15 | 4.080 | 4.110 | 4.000 | 4.060 | 4.060 | 5,383,200 |
| 2025-01-14 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 7,333,110 |
| 2025-01-13 | 3.820 | 3.910 | 3.750 | 3.890 | 3.890 | 4,107,400 |
| 2025-01-10 | 4.000 | 4.020 | 3.860 | 3.860 | 3.860 | 4,901,392 |
| 2025-01-09 | 3.970 | 4.020 | 3.950 | 3.970 | 3.970 | 4,027,700 |
| 2025-01-08 | 3.950 | 3.990 | 3.860 | 3.980 | 3.980 | 6,300,300 |
| 2025-01-07 | 3.890 | 3.980 | 3.850 | 3.960 | 3.960 | 5,750,800 |
| 2025-01-06 | 3.870 | 3.910 | 3.680 | 3.860 | 3.860 | 6,932,601 |
| 2025-01-03 | 4.120 | 4.140 | 3.860 | 3.880 | 3.880 | 10,278,701 |
| 2025-01-02 | 4.070 | 4.240 | 4.050 | 4.100 | 4.100 | 8,698,400 |
| 2024-12-31 | 4.110 | 4.190 | 4.070 | 4.080 | 4.080 | 6,524,853 |
| 2024-12-30 | 4.240 | 4.260 | 4.010 | 4.110 | 4.110 | 8,808,500 |
| 2024-12-27 | 4.150 | 4.280 | 4.130 | 4.230 | 4.230 | 6,011,809 |
| 2024-12-26 | 4.120 | 4.240 | 4.120 | 4.160 | 4.160 | 6,242,101 |
| 2024-12-25 | 4.230 | 4.260 | 4.000 | 4.150 | 4.150 | 11,111,200 |
| 2024-12-24 | 4.300 | 4.380 | 4.140 | 4.220 | 4.220 | 14,684,681 |
| 2024-12-23 | 4.740 | 4.760 | 4.310 | 4.310 | 4.310 | 23,078,877 |
| 2024-12-20 | 4.720 | 4.830 | 4.720 | 4.790 | 4.790 | 7,106,167 |
| 2024-12-19 | 4.680 | 4.740 | 4.620 | 4.720 | 4.720 | 7,328,082 |
| 2024-12-18 | 4.800 | 4.850 | 4.620 | 4.750 | 4.750 | 9,103,367 |
| 2024-12-17 | 5.190 | 5.190 | 4.750 | 4.800 | 4.800 | 13,750,200 |
| 2024-12-16 | 5.240 | 5.250 | 5.110 | 5.120 | 5.120 | 8,125,146 |
| 2024-12-13 | 5.290 | 5.330 | 5.140 | 5.160 | 5.160 | 9,738,100 |
| 2024-12-12 | 5.250 | 5.300 | 5.190 | 5.300 | 5.300 | 11,767,194 |
| 2024-12-11 | 5.160 | 5.260 | 5.160 | 5.230 | 5.230 | 9,812,100 |
| 2024-12-10 | 5.360 | 5.390 | 5.120 | 5.140 | 5.140 | 12,463,601 |
| 2024-12-09 | 5.240 | 5.440 | 5.170 | 5.210 | 5.210 | 16,237,401 |
| 2024-12-06 | 5.110 | 5.220 | 5.020 | 5.190 | 5.190 | 12,586,273 |
| 2024-12-05 | 4.970 | 5.090 | 4.960 | 5.080 | 5.080 | 7,953,201 |
| 2024-12-04 | 5.110 | 5.140 | 4.970 | 5.010 | 5.010 | 10,050,700 |
| 2024-12-03 | 5.120 | 5.220 | 5.080 | 5.170 | 5.170 | 13,256,600 |
| 2024-12-02 | 5.090 | 5.150 | 5.040 | 5.090 | 5.090 | 13,226,611 |
| 2024-11-29 | 4.960 | 5.060 | 4.890 | 5.000 | 5.000 | 11,237,800 |
| 2024-11-28 | 4.850 | 5.070 | 4.770 | 4.990 | 4.990 | 15,254,801 |
| 2024-11-27 | 4.900 | 4.910 | 4.700 | 4.860 | 4.860 | 10,755,300 |
| 2024-11-26 | 5.010 | 5.100 | 4.870 | 4.910 | 4.910 | 12,091,902 |
| 2024-11-25 | 4.890 | 5.120 | 4.770 | 5.040 | 5.040 | 19,591,200 |
| 2024-11-22 | 4.820 | 5.290 | 4.780 | 4.900 | 4.900 | 23,931,008 |
| 2024-11-21 | 4.740 | 4.920 | 4.650 | 4.900 | 4.900 | 17,909,500 |
| 2024-11-20 | 4.650 | 4.750 | 4.630 | 4.730 | 4.730 | 7,056,316 |
| 2024-11-19 | 4.650 | 4.670 | 4.520 | 4.670 | 4.670 | 9,108,867 |
| 2024-11-18 | 4.700 | 4.790 | 4.580 | 4.630 | 4.630 | 10,011,130 |
| 2024-11-15 | 4.880 | 4.940 | 4.680 | 4.730 | 4.730 | 11,416,500 |
| 2024-11-14 | 5.110 | 5.140 | 4.850 | 4.880 | 4.880 | 11,848,300 |
| 2024-11-13 | 5.160 | 5.180 | 4.960 | 5.030 | 5.030 | 11,972,000 |
| 2024-11-12 | 5.100 | 5.230 | 5.070 | 5.150 | 5.150 | 17,702,276 |
| 2024-11-11 | 4.910 | 5.170 | 4.840 | 5.110 | 5.110 | 22,153,939 |
| 2024-11-08 | 5.100 | 5.200 | 4.910 | 4.960 | 4.960 | 33,665,078 |
| 2024-11-07 | 4.750 | 5.320 | 4.710 | 5.200 | 5.200 | 46,305,766 |
| 2024-11-06 | 4.810 | 4.990 | 4.580 | 4.840 | 4.840 | 26,336,102 |
| 2024-11-05 | 4.730 | 4.880 | 4.680 | 4.760 | 4.760 | 22,007,502 |
| 2024-11-04 | 4.920 | 4.930 | 4.630 | 4.730 | 4.730 | 27,425,704 |
| 2024-11-01 | 4.880 | 5.290 | 4.700 | 5.100 | 5.100 | 51,458,106 |
| 2024-10-31 | 4.550 | 4.840 | 4.520 | 4.840 | 4.840 | 36,804,324 |
| 2024-10-30 | 4.270 | 4.490 | 4.220 | 4.400 | 4.400 | 12,896,903 |
| 2024-10-29 | 4.420 | 4.450 | 4.230 | 4.260 | 4.260 | 9,073,403 |
| 2024-10-28 | 4.230 | 4.390 | 4.220 | 4.390 | 4.390 | 8,836,203 |
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.