Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.710	11.850	11.630	11.840	11.840	2,605,496
2024-04-25	11.640	11.820	11.560	11.730	11.730	2,538,180
2024-04-24	11.360	11.710	11.300	11.700	11.700	3,620,245
2024-04-23	11.240	11.550	11.210	11.360	11.360	3,768,800
2024-04-22	11.560	11.750	11.110	11.390	11.390	6,118,200
2024-04-19	12.510	12.800	11.500	11.900	11.900	11,325,888
2024-04-18	11.320	12.450	11.120	12.450	12.450	7,974,596
2024-04-17	10.500	11.320	10.500	11.320	11.320	3,973,545
2024-04-16	11.730	11.730	10.590	10.590	10.590	3,809,100
2024-04-15	12.030	12.300	11.220	11.770	11.770	4,374,600
2024-04-12	12.220	12.480	12.070	12.240	12.240	2,920,200
2024-04-11	11.930	12.290	11.840	12.050	12.050	2,126,700
2024-04-10	12.290	12.310	11.960	11.980	11.980	2,039,000
2024-04-09	12.300	12.460	12.130	12.320	12.320	1,788,860
2024-04-08	12.350	12.480	12.150	12.170	12.170	2,379,145
2024-04-03	12.680	12.700	12.330	12.510	12.510	2,572,200
2024-04-02	12.600	12.850	12.510	12.720	12.720	3,187,470
2024-04-01	12.240	12.620	12.220	12.620	12.620	2,875,200
2024-03-29	12.100	12.250	12.000	12.240	12.240	1,441,700
2024-03-28	11.990	12.250	11.870	12.100	12.100	2,894,672
2024-03-27	12.240	12.310	11.700	11.730	11.730	2,849,672
2024-03-26	12.120	12.490	12.050	12.240	12.240	3,800,356
2024-03-25	12.560	12.610	12.130	12.140	12.140	5,144,040
2024-03-22	12.810	13.260	12.700	12.720	12.720	5,639,719
2024-03-21	12.760	13.330	12.710	12.960	12.960	5,413,571
2024-03-20	12.680	12.770	12.550	12.770	12.770	4,345,200
2024-03-19	12.570	12.740	12.540	12.670	12.670	4,520,019
2024-03-18	12.530	12.680	12.350	12.670	12.670	5,020,500
2024-03-15	12.300	12.480	12.240	12.450	12.450	3,432,100
2024-03-14	12.490	12.610	12.120	12.330	12.330	4,770,000
2024-03-13	12.530	13.110	12.400	12.590	12.590	7,760,356
2024-03-12	12.640	12.890	12.410	12.740	12.740	10,050,656
2024-03-11	12.390	13.230	12.090	12.640	12.640	12,472,856
2024-03-08	11.860	12.290	11.610	12.030	12.030	8,006,500
2024-03-07	12.760	12.990	11.810	11.990	11.990	13,533,356
2024-03-06	11.420	12.530	11.420	12.530	12.530	7,331,356
2024-03-05	12.440	12.470	11.360	11.390	11.390	9,161,650
2024-03-04	11.940	12.680	11.940	12.270	12.270	10,226,570
2024-03-01	11.560	11.650	11.330	11.530	11.530	2,885,800
2024-02-29	10.710	11.430	10.700	11.380	11.380	3,904,612
2024-02-28	12.200	12.390	10.880	10.900	10.900	6,722,500
2024-02-27	11.670	12.010	11.530	12.010	12.010	3,270,000
2024-02-26	11.300	12.030	11.250	11.670	11.670	4,914,900
2024-02-23	10.930	11.330	10.880	11.300	11.300	4,330,220
2024-02-22	10.250	10.910	10.250	10.900	10.900	4,685,312
2024-02-21	9.810	10.560	9.770	10.210	10.210	4,176,560
2024-02-20	9.670	9.960	9.620	9.940	9.940	4,141,572
2024-02-19	9.160	9.740	9.080	9.670	9.670	5,889,281
2024-02-08	8.560	9.250	7.970	9.160	9.160	7,933,374
2024-02-07	9.230	9.390	8.510	8.510	8.510	9,497,400
2024-02-06	9.300	9.910	8.960	9.450	9.450	6,556,188
2024-02-05	10.800	10.890	9.960	9.960	9.960	3,787,160
2024-02-02	11.750	11.980	10.640	11.070	11.070	3,846,256
2024-02-01	11.900	12.120	11.510	11.740	11.740	3,862,300
2024-01-31	12.690	12.790	11.960	11.960	11.960	3,729,696
2024-01-30	12.880	13.280	12.700	12.700	12.700	2,585,400
2024-01-29	13.620	13.620	13.020	13.020	13.020	1,763,800
2024-01-26	13.440	13.730	13.440	13.510	13.510	2,562,233
2024-01-25	12.830	13.440	12.810	13.440	13.440	2,901,788
2024-01-24	13.000	13.100	12.500	12.900	12.900	3,535,563

← NewerPage 11 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.