Langfang Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.750 | 4.840 | 4.720 | 4.790 | 4.790 | 6,007,000 |
| 2026-10-19 | 4.880 | 4.880 | 4.650 | 4.750 | 4.750 | 9,012,701 |
| 2026-10-16 | 4.880 | 4.950 | 4.800 | 4.880 | 4.880 | 7,418,500 |
| 2026-10-15 | 4.840 | 4.920 | 4.770 | 4.810 | 4.810 | 7,575,376 |
| 2026-10-14 | 5.090 | 5.100 | 4.900 | 4.920 | 4.920 | 5,364,300 |
| 2026-10-13 | 4.950 | 5.100 | 4.820 | 5.080 | 5.080 | 8,809,400 |
| 2026-10-12 | 5.100 | 5.130 | 4.950 | 4.980 | 4.980 | 6,635,300 |
| 2026-10-09 | 5.170 | 5.200 | 4.960 | 5.110 | 5.110 | 8,469,600 |
| 2026-10-08 | 5.130 | 5.200 | 5.080 | 5.160 | 5.160 | 7,760,300 |
| 2026-09-30 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 7,709,700 |
| 2026-09-29 | 5.040 | 5.170 | 5.000 | 5.140 | 5.140 | 8,810,724 |
| 2026-09-28 | 5.070 | 5.100 | 5.000 | 5.040 | 5.040 | 6,841,794 |
| 2026-09-24 | 5.040 | 5.100 | 5.000 | 5.050 | 5.050 | 5,155,124 |
| 2026-09-23 | 5.070 | 5.130 | 4.980 | 5.050 | 5.050 | 7,195,400 |
| 2026-09-22 | 5.030 | 5.070 | 4.970 | 5.040 | 5.040 | 7,365,847 |
| 2026-09-21 | 4.920 | 5.040 | 4.900 | 5.030 | 5.030 | 7,049,800 |
| 2026-09-18 | 4.980 | 5.020 | 4.920 | 4.930 | 4.930 | 6,610,700 |
| 2026-09-17 | 4.950 | 5.010 | 4.790 | 4.970 | 4.970 | 7,447,400 |
| 2026-09-16 | 4.810 | 4.970 | 4.810 | 4.940 | 4.940 | 7,256,600 |
| 2026-09-15 | 5.050 | 5.050 | 4.830 | 4.870 | 4.870 | 9,803,300 |
| 2026-09-14 | 5.030 | 5.120 | 4.990 | 5.050 | 5.050 | 7,663,900 |
| 2026-09-11 | 5.120 | 5.130 | 4.990 | 5.050 | 5.050 | 9,757,601 |
| 2026-09-10 | 5.200 | 5.220 | 5.130 | 5.170 | 5.170 | 8,662,900 |
| 2026-09-09 | 5.160 | 5.270 | 5.160 | 5.210 | 5.210 | 8,676,238 |
| 2026-09-08 | 5.130 | 5.210 | 5.100 | 5.190 | 5.190 | 7,458,600 |
| 2026-09-07 | 5.160 | 5.160 | 5.090 | 5.110 | 5.110 | 7,400,538 |
| 2026-09-04 | 5.150 | 5.210 | 5.100 | 5.170 | 5.170 | 8,661,200 |
| 2026-09-03 | 5.200 | 5.210 | 5.090 | 5.110 | 5.110 | 8,583,700 |
| 2026-09-02 | 5.190 | 5.200 | 5.080 | 5.170 | 5.170 | 6,962,000 |
| 2026-09-01 | 5.070 | 5.210 | 5.070 | 5.190 | 5.190 | 8,841,001 |
| 2026-08-31 | 5.050 | 5.140 | 5.010 | 5.110 | 5.110 | 9,385,800 |
| 2026-08-28 | 5.000 | 5.060 | 4.950 | 5.050 | 5.050 | 6,688,600 |
| 2026-08-27 | 5.000 | 5.090 | 4.960 | 4.990 | 4.990 | 7,462,800 |
| 2026-08-26 | 5.010 | 5.070 | 4.960 | 5.050 | 5.050 | 9,246,701 |
| 2026-08-25 | 4.860 | 5.020 | 4.820 | 5.000 | 5.000 | 9,544,000 |
| 2026-08-24 | 4.990 | 5.020 | 4.830 | 4.870 | 4.870 | 11,071,150 |
| 2026-08-21 | 4.990 | 5.000 | 4.850 | 4.950 | 4.950 | 15,012,900 |
| 2026-08-20 | 4.860 | 5.200 | 4.820 | 5.050 | 5.050 | 19,287,517 |
| 2026-08-19 | 4.930 | 4.950 | 4.800 | 4.830 | 4.830 | 6,794,800 |
| 2026-08-18 | 4.930 | 4.940 | 4.860 | 4.930 | 4.930 | 5,860,800 |
| 2026-08-17 | 4.850 | 4.950 | 4.800 | 4.940 | 4.940 | 6,215,900 |
| 2026-08-14 | 4.840 | 4.900 | 4.770 | 4.860 | 4.860 | 5,814,600 |
| 2026-08-13 | 4.920 | 4.940 | 4.850 | 4.860 | 4.860 | 5,902,850 |
| 2026-08-12 | 4.890 | 4.940 | 4.850 | 4.930 | 4.930 | 5,863,950 |
| 2026-08-11 | 4.920 | 4.940 | 4.840 | 4.900 | 4.900 | 6,605,900 |
| 2026-08-10 | 4.780 | 4.940 | 4.760 | 4.920 | 4.920 | 10,034,900 |
| 2026-08-07 | 4.830 | 4.830 | 4.670 | 4.760 | 4.760 | 7,659,100 |
| 2026-08-06 | 4.780 | 4.840 | 4.720 | 4.820 | 4.820 | 8,867,000 |
| 2026-08-05 | 4.820 | 4.860 | 4.700 | 4.760 | 4.760 | 8,262,000 |
| 2026-08-04 | 4.820 | 4.870 | 4.760 | 4.800 | 4.800 | 8,752,000 |
| 2026-08-03 | 4.660 | 4.830 | 4.630 | 4.810 | 4.810 | 10,955,161 |
| 2026-07-31 | 4.600 | 4.640 | 4.520 | 4.620 | 4.620 | 9,308,500 |
| 2026-07-30 | 4.570 | 4.670 | 4.460 | 4.510 | 4.510 | 10,793,100 |
| 2026-07-29 | 4.500 | 4.610 | 4.460 | 4.580 | 4.580 | 10,712,100 |
| 2026-07-28 | 4.470 | 4.580 | 4.400 | 4.500 | 4.500 | 10,109,700 |
| 2026-07-27 | 4.290 | 4.470 | 4.290 | 4.440 | 4.440 | 11,298,500 |
| 2026-07-24 | 4.450 | 4.540 | 4.290 | 4.310 | 4.310 | 10,514,750 |
| 2026-07-23 | 4.250 | 4.520 | 4.250 | 4.510 | 4.510 | 14,982,550 |
| 2026-07-22 | 4.360 | 4.430 | 4.280 | 4.330 | 4.330 | 11,696,300 |
| 2026-07-21 | 4.400 | 4.440 | 4.140 | 4.350 | 4.350 | 19,099,043 |
Page 1 of 1 · 60 trading days
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.