Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.800	14.200	13.600	14.170	14.170	11,806,429
2023-10-27	14.050	14.150	13.850	13.930	13.930	12,304,527
2023-10-26	14.310	14.350	13.810	14.190	14.190	17,299,919
2023-10-25	14.310	14.660	14.150	14.550	14.550	22,400,816
2023-10-24	15.570	15.880	14.130	14.720	14.720	30,679,163
2023-10-23	15.000	15.480	14.750	15.480	15.480	22,894,787
2023-10-20	12.760	14.070	12.760	14.070	14.070	8,925,297
2023-10-19	12.800	13.170	12.710	12.790	12.790	2,272,000
2023-10-18	12.950	13.000	12.750	12.780	12.780	1,579,331
2023-10-17	13.000	13.080	12.840	12.930	12.930	1,277,920
2023-10-16	12.950	13.100	12.820	12.980	12.980	2,070,000
2023-10-13	13.060	13.110	12.890	12.930	12.930	1,261,000
2023-10-12	13.100	13.220	12.950	13.040	13.040	1,019,384
2023-10-11	13.160	13.210	12.950	13.100	13.100	1,671,564
2023-10-10	13.310	13.360	13.050	13.130	13.130	1,881,800
2023-10-09	13.380	13.470	13.230	13.290	13.290	1,842,840
2023-09-28	13.200	13.380	13.160	13.340	13.340	1,835,956
2023-09-27	13.120	13.290	13.020	13.160	13.160	1,669,924
2023-09-26	13.050	13.170	12.970	13.060	13.060	1,293,300
2023-09-25	13.100	13.190	13.010	13.090	13.090	1,409,300
2023-09-22	12.700	13.050	12.700	13.040	13.040	1,708,900
2023-09-21	12.850	12.950	12.740	12.810	12.810	1,890,800
2023-09-20	12.760	12.970	12.760	12.760	12.760	1,837,700
2023-09-19	13.160	13.160	12.770	12.820	12.820	3,329,000
2023-09-18	13.060	13.320	12.960	13.150	13.150	2,330,300
2023-09-15	13.160	13.260	12.990	13.080	13.080	1,596,900
2023-09-14	13.100	13.180	12.990	13.090	13.090	1,335,680
2023-09-13	13.300	13.300	13.010	13.180	13.180	1,173,500
2023-09-12	13.320	13.440	13.200	13.250	13.250	1,666,000
2023-09-11	13.600	13.600	13.300	13.360	13.360	1,587,360
2023-09-08	13.380	13.570	13.320	13.530	13.530	1,788,876
2023-09-07	13.720	13.720	13.320	13.320	13.320	1,698,676
2023-09-06	13.420	13.640	13.390	13.590	13.590	2,252,524
2023-09-05	13.670	13.750	13.420	13.490	13.490	3,653,967
2023-09-04	13.400	13.650	13.380	13.620	13.620	3,671,572
2023-09-01	13.240	13.450	13.000	13.400	13.400	2,859,116
2023-08-31	13.090	13.300	13.000	13.230	13.230	2,520,116
2023-08-30	12.750	13.200	12.680	13.170	13.170	3,950,544
2023-08-29	12.130	12.730	12.000	12.720	12.720	3,578,816
2023-08-28	12.400	12.430	12.000	12.020	12.020	1,538,180
2023-08-25	12.040	12.260	11.870	11.940	11.940	1,107,100
2023-08-24	12.250	12.320	12.030	12.150	12.150	1,300,696
2023-08-23	12.360	12.390	12.200	12.210	12.210	825,000
2023-08-22	12.490	12.610	12.160	12.330	12.330	1,061,896
2023-08-21	12.460	12.630	12.430	12.490	12.490	980,800
2023-08-18	12.470	12.590	12.390	12.410	12.410	704,000
2023-08-17	12.250	12.470	12.180	12.460	12.460	1,111,088
2023-08-16	12.340	12.430	12.260	12.290	12.290	526,600
2023-08-15	12.420	12.470	12.300	12.390	12.390	811,488
2023-08-14	12.500	12.550	12.270	12.420	12.420	936,362
2023-08-11	12.560	12.750	12.450	12.450	12.450	1,018,880
2023-08-10	12.580	12.660	12.480	12.600	12.600	738,824
2023-08-09	12.750	12.820	12.530	12.570	12.570	1,205,480
2023-08-08	12.800	12.860	12.730	12.770	12.770	751,804
2023-08-07	12.740	12.860	12.650	12.830	12.830	1,406,232
2023-08-04	12.850	12.990	12.790	12.790	12.790	1,201,800
2023-08-03	12.910	12.950	12.770	12.840	12.840	914,392
2023-08-02	12.750	12.940	12.750	12.910	12.910	1,146,400
2023-08-01	13.070	13.080	12.750	12.800	12.800	2,547,440
2023-07-31	13.020	13.160	12.950	12.990	12.990	2,037,600

← NewerPage 13 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.