Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.080	13.120	12.670	13.000	13.000	2,920,800
2024-01-22	13.890	13.940	12.980	12.990	12.990	3,624,896
2024-01-19	14.230	14.300	13.840	13.890	13.890	2,212,860
2024-01-18	14.140	14.400	13.850	14.180	14.180	3,255,940
2024-01-17	14.750	14.750	14.330	14.330	14.330	1,794,900
2024-01-16	14.930	14.930	14.450	14.720	14.720	2,369,300
2024-01-15	14.910	14.950	14.700	14.890	14.890	1,648,800
2024-01-12	15.040	15.150	14.850	14.850	14.850	1,799,900
2024-01-11	14.690	15.040	14.600	15.040	15.040	1,907,800
2024-01-10	14.800	14.930	14.580	14.690	14.690	1,908,000
2024-01-09	14.660	15.060	14.660	14.820	14.820	2,582,600
2024-01-08	14.800	15.000	14.700	14.730	14.730	2,002,850
2024-01-05	15.160	15.360	14.800	14.920	14.920	2,797,742
2024-01-04	15.160	15.480	15.160	15.230	15.230	4,042,000
2024-01-03	15.250	15.260	15.030	15.160	15.160	2,762,000
2024-01-02	15.200	15.450	15.170	15.240	15.240	3,010,900
2023-12-29	14.890	15.310	14.720	15.240	15.240	3,122,700
2023-12-28	14.730	14.960	14.550	14.930	14.930	3,035,500
2023-12-27	14.430	14.750	14.380	14.680	14.680	3,143,570
2023-12-26	14.730	14.730	14.400	14.420	14.420	3,222,820
2023-12-25	14.630	14.840	14.580	14.630	14.630	3,382,300
2023-12-22	15.050	15.300	14.850	14.890	14.890	3,554,600
2023-12-21	14.910	15.160	14.690	15.140	15.140	3,700,944
2023-12-20	15.080	15.300	15.000	15.000	15.000	3,161,392
2023-12-19	15.100	15.190	14.960	15.060	15.060	3,308,892
2023-12-18	15.120	15.430	15.010	15.190	15.190	5,663,200
2023-12-15	15.100	15.230	15.010	15.120	15.120	2,735,855
2023-12-14	15.230	15.350	15.100	15.140	15.140	2,716,200
2023-12-13	15.050	15.400	15.050	15.210	15.210	3,959,080
2023-12-12	14.940	15.160	14.900	15.140	15.140	3,739,280
2023-12-11	15.010	15.120	14.760	15.070	15.070	6,417,711
2023-12-08	15.220	15.520	15.010	15.050	15.050	6,604,160
2023-12-07	15.420	15.790	15.270	15.340	15.340	6,383,280
2023-12-06	15.400	15.720	15.350	15.420	15.420	5,931,588
2023-12-05	15.700	15.930	15.400	15.400	15.400	6,871,300
2023-12-04	16.060	16.170	15.860	15.880	15.880	5,661,097
2023-12-01	15.950	15.990	15.700	15.890	15.890	6,126,860
2023-11-30	16.300	16.510	15.700	15.840	15.840	9,116,754
2023-11-29	16.950	17.120	16.460	16.510	16.510	9,506,300
2023-11-28	16.800	17.350	16.400	17.120	17.120	14,379,347
2023-11-27	17.080	17.790	16.700	16.910	16.910	18,446,224
2023-11-24	16.370	18.230	16.110	17.470	17.470	28,096,640
2023-11-23	16.170	16.610	15.600	16.570	16.570	12,352,648
2023-11-22	16.830	17.310	16.100	16.160	16.160	14,920,094
2023-11-21	18.050	18.140	16.950	17.050	17.050	21,377,308
2023-11-20	17.650	18.820	17.430	18.540	18.540	25,328,557
2023-11-17	17.400	19.800	16.950	18.200	18.200	35,388,966
2023-11-16	16.300	18.040	16.300	18.040	18.040	19,992,807
2023-11-15	16.920	17.280	16.160	16.400	16.400	24,128,781
2023-11-14	15.130	16.720	15.110	16.720	16.720	20,592,710
2023-11-13	15.500	15.550	15.190	15.200	15.200	9,123,176
2023-11-10	15.280	15.810	15.010	15.200	15.200	13,193,564
2023-11-09	16.020	16.430	15.200	15.440	15.440	21,445,189
2023-11-08	16.080	17.380	16.000	16.650	16.650	34,719,985
2023-11-07	14.370	15.800	14.190	15.800	15.800	13,876,898
2023-11-06	14.180	14.450	14.090	14.360	14.360	10,612,532
2023-11-03	13.930	14.270	13.700	14.260	14.260	10,098,717
2023-11-02	14.080	14.270	13.820	13.970	13.970	7,133,299
2023-11-01	13.810	14.300	13.750	14.140	14.140	9,588,775
2023-10-31	14.100	14.580	13.800	13.900	13.900	10,913,472

← NewerPage 12 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.