Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.230 | 4.390 | 4.220 | 4.390 | 4.390 | 8,836,203 |
| 2024-10-25 | 4.110 | 4.250 | 4.100 | 4.240 | 4.240 | 9,802,102 |
| 2024-10-24 | 4.030 | 4.120 | 4.020 | 4.090 | 4.090 | 6,147,300 |
| 2024-10-23 | 4.070 | 4.130 | 4.030 | 4.050 | 4.050 | 7,512,500 |
| 2024-10-22 | 3.960 | 4.070 | 3.950 | 4.050 | 4.050 | 9,057,900 |
| 2024-10-21 | 4.020 | 4.060 | 3.950 | 3.960 | 3.960 | 9,371,599 |
| 2024-10-18 | 3.960 | 4.040 | 3.950 | 4.040 | 4.040 | 7,456,102 |
| 2024-10-17 | 4.120 | 4.120 | 3.960 | 3.980 | 3.980 | 8,308,700 |
| 2024-10-16 | 3.990 | 4.130 | 3.940 | 4.130 | 4.130 | 8,492,910 |
| 2024-10-15 | 3.990 | 4.050 | 3.910 | 4.020 | 4.020 | 8,124,700 |
| 2024-10-14 | 3.930 | 4.030 | 3.890 | 4.010 | 4.010 | 9,217,600 |
| 2024-10-11 | 3.920 | 3.980 | 3.840 | 3.870 | 3.870 | 7,822,000 |
| 2024-10-10 | 3.880 | 3.990 | 3.830 | 3.920 | 3.920 | 12,116,100 |
| 2024-10-09 | 4.250 | 4.250 | 3.860 | 3.870 | 3.870 | 17,209,800 |
| 2024-10-08 | 4.580 | 4.590 | 4.080 | 4.250 | 4.250 | 27,712,100 |
| 2024-09-30 | 4.050 | 4.240 | 3.870 | 4.170 | 4.170 | 23,625,262 |
| 2024-09-27 | 3.840 | 3.870 | 3.730 | 3.870 | 3.870 | 11,535,160 |
| 2024-09-26 | 3.600 | 3.750 | 3.550 | 3.740 | 3.740 | 12,529,900 |
| 2024-09-25 | 3.640 | 3.710 | 3.560 | 3.580 | 3.580 | 13,186,900 |
| 2024-09-24 | 3.530 | 3.590 | 3.480 | 3.560 | 3.560 | 14,237,500 |
| 2024-09-23 | 3.590 | 3.630 | 3.450 | 3.480 | 3.480 | 12,848,800 |
| 2024-09-20 | 3.640 | 3.690 | 3.490 | 3.520 | 3.520 | 16,757,800 |
| 2024-09-19 | 3.480 | 3.750 | 3.380 | 3.570 | 3.570 | 25,619,900 |
| 2024-09-18 | 3.410 | 3.590 | 3.270 | 3.470 | 3.470 | 21,226,409 |
| 2024-09-13 | 3.250 | 3.500 | 3.220 | 3.390 | 3.390 | 15,606,002 |
| 2024-09-12 | 3.280 | 3.310 | 3.240 | 3.250 | 3.250 | 4,022,875 |
| 2024-09-11 | 3.340 | 3.360 | 3.250 | 3.270 | 3.270 | 8,043,001 |
| 2024-09-10 | 3.200 | 3.530 | 3.200 | 3.340 | 3.340 | 13,966,400 |
| 2024-09-09 | 3.170 | 3.240 | 3.140 | 3.210 | 3.210 | 3,299,700 |
| 2024-09-06 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 2,810,901 |
| 2024-09-05 | 3.170 | 3.240 | 3.160 | 3.220 | 3.220 | 2,735,800 |
| 2024-09-04 | 3.200 | 3.230 | 3.170 | 3.170 | 3.170 | 2,820,541 |
| 2024-09-03 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 3,063,500 |
| 2024-09-02 | 3.260 | 3.310 | 3.200 | 3.210 | 3.210 | 5,114,100 |
| 2024-08-30 | 3.170 | 3.290 | 3.160 | 3.240 | 3.240 | 4,476,200 |
| 2024-08-29 | 3.100 | 3.180 | 3.060 | 3.170 | 3.170 | 3,809,100 |
| 2024-08-28 | 3.070 | 3.160 | 3.060 | 3.110 | 3.110 | 3,472,637 |
| 2024-08-27 | 3.130 | 3.160 | 3.070 | 3.080 | 3.080 | 3,488,900 |
| 2024-08-26 | 3.070 | 3.170 | 3.040 | 3.140 | 3.140 | 3,255,302 |
| 2024-08-23 | 3.070 | 3.100 | 3.030 | 3.070 | 3.070 | 3,547,002 |
| 2024-08-22 | 3.170 | 3.200 | 3.090 | 3.090 | 3.090 | 3,510,800 |
| 2024-08-21 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 2,095,100 |
| 2024-08-20 | 3.240 | 3.240 | 3.140 | 3.170 | 3.170 | 3,845,400 |
| 2024-08-19 | 3.210 | 3.250 | 3.180 | 3.220 | 3.220 | 3,055,310 |
| 2024-08-16 | 3.290 | 3.310 | 3.210 | 3.230 | 3.230 | 3,728,000 |
| 2024-08-15 | 3.240 | 3.280 | 3.180 | 3.280 | 3.280 | 3,913,100 |
| 2024-08-14 | 3.250 | 3.280 | 3.240 | 3.240 | 3.240 | 2,907,600 |
| 2024-08-13 | 3.240 | 3.260 | 3.180 | 3.250 | 3.250 | 3,196,000 |
| 2024-08-12 | 3.300 | 3.350 | 3.200 | 3.240 | 3.240 | 4,946,995 |
| 2024-08-09 | 3.380 | 3.410 | 3.320 | 3.320 | 3.320 | 4,872,300 |
| 2024-08-08 | 3.310 | 3.390 | 3.290 | 3.370 | 3.370 | 5,264,200 |
| 2024-08-07 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 3,817,800 |
| 2024-08-06 | 3.250 | 3.310 | 3.230 | 3.310 | 3.310 | 4,476,500 |
| 2024-08-05 | 3.260 | 3.330 | 3.220 | 3.220 | 3.220 | 4,744,600 |
| 2024-08-02 | 3.300 | 3.370 | 3.290 | 3.290 | 3.290 | 4,443,400 |
| 2024-08-01 | 3.350 | 3.390 | 3.310 | 3.330 | 3.330 | 4,540,888 |
| 2024-07-31 | 3.250 | 3.360 | 3.220 | 3.350 | 3.350 | 6,560,002 |
| 2024-07-30 | 3.180 | 3.280 | 3.150 | 3.250 | 3.250 | 7,514,000 |
| 2024-07-29 | 3.210 | 3.210 | 3.110 | 3.160 | 3.160 | 5,665,100 |
| 2024-07-26 | 3.150 | 3.200 | 3.150 | 3.180 | 3.180 | 3,756,600 |
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.