Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.290	12.550	11.990	12.330	12.330	1,929,900
2024-07-24	12.360	12.720	12.360	12.390	12.390	2,066,500
2024-07-23	13.120	13.180	12.650	12.650	12.650	2,617,600
2024-07-22	12.770	13.180	12.760	13.150	13.150	3,652,100
2024-07-19	12.550	12.910	12.460	12.740	12.740	2,361,700
2024-07-18	12.700	12.710	12.330	12.570	12.570	2,386,200
2024-07-17	13.150	13.260	12.720	12.770	12.770	3,169,300
2024-07-16	13.100	13.270	13.010	13.260	13.260	3,065,600
2024-07-15	13.110	13.170	12.870	13.100	13.100	3,015,260
2024-07-12	13.050	13.220	12.930	13.140	13.140	3,939,600
2024-07-11	12.900	13.080	12.800	12.980	12.980	5,049,800
2024-07-10	12.900	13.100	12.650	12.790	12.790	5,895,600
2024-07-09	11.700	12.440	11.600	12.370	12.370	4,380,460
2024-07-08	11.810	12.140	11.600	11.780	11.780	5,236,800
2024-07-05	12.590	12.590	12.590	12.590	12.590	0
2024-07-04	12.160	13.380	12.130	12.590	12.590	9,189,799
2024-07-03	12.850	13.100	12.100	12.160	12.160	5,348,700
2024-07-02	12.740	12.970	12.610	12.870	12.870	3,091,196
2024-07-01	13.100	13.140	12.430	12.820	12.820	4,962,996
2024-06-28	13.100	13.480	13.020	13.400	13.400	5,325,362
2024-06-27	13.580	13.690	13.190	13.190	13.190	5,834,968
2024-06-26	13.500	13.800	12.860	13.760	13.760	10,305,900
2024-06-25	12.380	13.620	12.290	13.620	13.620	6,472,800
2024-06-24	12.640	12.730	12.140	12.380	12.380	3,000,100
2024-06-21	12.840	13.030	12.670	12.900	12.900	1,593,400
2024-06-20	13.090	13.230	12.780	12.780	12.780	1,874,487
2024-06-19	13.220	13.310	13.110	13.160	13.160	1,564,400
2024-06-18	13.050	13.230	12.790	13.200	13.200	2,010,400
2024-06-17	13.040	13.190	12.920	12.990	12.990	1,682,740
2024-06-14	13.050	13.220	12.940	13.040	13.040	2,087,900
2024-06-13	12.990	13.440	12.990	13.170	13.170	3,242,500
2024-06-12	12.750	13.150	12.750	13.060	13.060	3,264,600
2024-06-11	12.430	12.750	12.390	12.740	12.740	2,664,700
2024-06-07	12.450	12.690	12.280	12.550	12.550	2,789,600
2024-06-06	12.880	13.150	12.340	12.440	12.440	4,484,060
2024-06-05	13.650	13.800	12.910	12.930	12.930	5,995,831
2024-06-04	13.890	13.930	13.500	13.760	13.760	3,274,320
2024-06-03	13.730	14.190	13.600	13.880	13.880	6,536,710
2024-05-31	13.550	13.870	13.500	13.830	13.830	3,150,184
2024-05-30	13.450	13.620	13.310	13.580	13.580	2,290,400
2024-05-29	13.450	13.670	13.410	13.560	13.560	2,350,200
2024-05-28	13.950	13.950	13.620	13.650	13.650	3,150,900
2024-05-27	13.270	14.000	13.240	14.000	14.000	4,441,520
2024-05-24	13.590	13.810	13.470	13.560	13.560	2,538,700
2024-05-23	13.590	13.870	13.530	13.560	13.560	2,897,500
2024-05-22	13.760	14.150	13.710	13.810	13.810	3,806,900
2024-05-21	13.740	14.000	13.580	13.810	13.810	4,395,200
2024-05-20	13.660	13.770	13.560	13.760	13.760	3,384,000
2024-05-17	13.850	13.860	13.430	13.690	13.690	4,791,510
2024-05-16	13.870	14.020	13.650	13.720	13.720	5,174,971
2024-05-15	14.330	14.330	13.840	13.870	13.870	6,516,212
2024-05-14	14.330	14.660	14.230	14.440	14.440	7,621,500
2024-05-13	13.780	14.900	13.660	14.680	14.680	12,141,929
2024-05-10	14.060	14.060	13.640	13.900	13.900	5,749,296
2024-05-09	13.880	14.180	13.720	14.080	14.080	7,798,838
2024-05-08	13.750	14.000	13.650	13.840	13.840	7,655,996
2024-05-07	14.010	14.150	13.610	13.770	13.770	11,025,822
2024-05-06	14.040	14.420	13.760	14.080	14.080	18,779,080
2024-04-30	13.060	13.370	12.690	13.370	13.370	10,238,692
2024-04-29	11.840	12.160	11.800	12.150	12.150	2,936,396

← NewerPage 10 of 21 · 1,212 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.