Zhejiang Langdi Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.900	21.500	20.900	21.270	21.270	1,760,700
2026-10-19	21.420	21.560	20.420	21.040	21.040	1,990,692
2026-10-16	21.500	21.790	21.200	21.410	21.410	1,630,500
2026-10-15	21.130	21.560	21.000	21.210	21.210	2,572,200
2026-10-14	22.510	22.690	21.880	21.890	21.890	2,173,400
2026-10-13	22.400	22.860	21.820	22.510	22.510	2,925,000
2026-10-12	23.090	23.330	22.830	22.900	22.900	1,858,000
2026-10-09	23.030	23.410	22.160	23.210	23.210	3,243,700
2026-10-08	23.460	24.200	23.030	23.220	23.220	2,965,900
2026-09-30	23.620	23.940	23.060	23.360	23.360	2,442,500
2026-09-29	23.550	23.870	23.350	23.610	23.610	2,157,300
2026-09-28	24.300	24.380	23.310	23.550	23.550	3,231,672
2026-09-24	24.630	25.070	24.320	24.380	24.380	2,980,900
2026-09-23	24.110	24.920	24.100	24.740	24.740	3,655,900
2026-09-22	24.570	24.650	24.080	24.130	24.130	2,524,900
2026-09-21	24.200	24.790	24.120	24.300	24.300	3,090,802
2026-09-18	24.110	24.500	24.010	24.200	24.200	2,923,000
2026-09-17	24.110	24.430	23.810	23.840	23.840	3,098,300
2026-09-16	23.380	24.480	23.300	24.250	24.250	2,736,800
2026-09-15	22.940	23.640	22.850	23.450	23.450	2,846,900
2026-09-14	22.930	23.170	22.620	22.940	22.940	1,872,200
2026-09-11	24.310	24.330	22.960	23.040	23.040	4,499,587
2026-09-10	24.450	24.620	24.120	24.330	24.330	1,979,404
2026-09-09	24.050	24.770	24.030	24.660	24.660	3,844,008
2026-09-08	24.320	24.500	23.940	24.150	24.150	2,121,897
2026-09-07	24.300	24.660	24.110	24.320	24.320	2,658,700
2026-09-04	24.590	24.890	24.050	24.300	24.300	3,360,000
2026-09-03	24.370	24.680	24.110	24.480	24.480	2,827,500
2026-09-02	24.230	24.450	24.030	24.220	24.220	2,617,400
2026-09-01	24.350	24.680	24.200	24.470	24.470	3,211,300
2026-08-31	23.750	24.630	23.750	24.480	24.480	4,108,761
2026-08-28	24.580	24.610	23.970	24.120	24.120	3,706,285
2026-08-27	23.970	25.020	23.850	24.580	24.580	3,575,361
2026-08-26	23.880	24.330	23.740	23.960	23.960	3,353,569
2026-08-25	23.200	24.140	22.540	24.000	24.000	5,191,887
2026-08-24	23.390	23.570	22.770	23.190	23.190	3,011,000
2026-08-21	22.770	23.260	22.420	23.250	23.250	2,604,869
2026-08-20	23.210	23.450	22.800	22.950	22.950	3,245,900
2026-08-19	24.300	24.380	22.800	22.940	22.940	5,500,046
2026-08-18	25.450	25.450	24.530	24.740	24.740	4,072,790
2026-08-17	24.130	25.180	24.010	25.130	25.130	5,127,940
2026-08-14	23.420	24.140	23.370	24.120	24.120	4,683,300
2026-08-13	24.000	24.090	23.260	23.260	23.260	3,509,300
2026-08-12	23.800	24.090	23.760	23.900	23.900	2,760,235
2026-08-11	23.930	24.200	23.770	23.800	23.800	3,157,400
2026-08-10	24.120	24.350	23.700	24.070	24.070	3,734,100
2026-08-07	23.640	24.260	23.320	24.110	24.110	5,520,365
2026-08-06	23.370	23.940	23.080	23.620	23.620	5,029,900
2026-08-05	22.510	23.800	22.480	23.520	23.520	6,743,100
2026-08-04	21.510	22.490	21.510	22.410	22.410	5,827,600
2026-08-03	22.040	22.060	21.330	21.430	21.430	5,477,080
2026-07-31	22.200	22.670	21.910	21.910	21.910	9,751,091
2026-07-30	22.130	22.400	21.110	21.110	21.110	9,183,579
2026-07-29	22.950	23.550	21.610	22.480	22.480	13,189,637
2026-07-28	23.060	25.000	22.940	23.850	23.850	14,086,608
2026-07-27	22.500	23.880	22.500	23.380	23.380	14,760,318
2026-07-24	22.430	25.000	22.270	25.000	25.000	13,930,796
2026-07-23	22.780	23.180	22.200	22.730	22.730	4,834,160
2026-07-22	22.980	23.710	22.600	22.780	22.780	7,534,100
2026-07-21	22.020	23.250	20.270	23.070	23.070	10,400,800

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3500 CNY
2022-06-23	0.4000 CNY
2021-06-03	0.4000 CNY
2020-07-03	0.3500 CNY
2019-06-20	0.7700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.