Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.050	13.130	12.840	13.020	13.020	2,500,316
2023-07-27	13.060	13.210	12.950	13.100	13.100	2,968,480
2023-07-26	13.120	13.390	12.790	13.110	13.110	5,328,927
2023-07-25	13.490	13.490	13.120	13.180	13.180	6,814,454
2023-07-24	13.690	13.800	13.280	13.470	13.470	8,348,240
2023-07-21	13.320	14.660	13.210	13.940	13.940	12,828,960
2023-07-20	13.400	13.420	13.200	13.330	13.330	2,910,500
2023-07-19	13.250	13.550	13.240	13.410	13.410	3,773,156
2023-07-18	13.170	13.880	13.110	13.530	13.530	7,617,221
2023-07-17	12.950	13.290	12.880	13.230	13.230	1,728,772
2023-07-14	12.930	13.110	12.920	13.000	13.000	1,335,988
2023-07-13	12.760	12.940	12.760	12.910	12.910	992,418
2023-07-12	12.970	12.970	12.780	12.820	12.820	886,900
2023-07-11	12.820	12.930	12.720	12.900	12.900	807,300
2023-07-10	12.880	12.920	12.760	12.820	12.820	713,400
2023-07-07	12.870	12.880	12.750	12.830	12.830	774,200
2023-07-06	12.730	12.910	12.700	12.820	12.820	1,164,320
2023-07-05	12.900	12.950	12.720	12.740	12.740	1,124,492
2023-07-04	12.730	12.890	12.730	12.880	12.880	1,602,952
2023-07-03	12.740	12.850	12.660	12.740	12.740	1,237,276
2023-06-30	12.600	12.770	12.510	12.660	12.660	1,184,796
2023-06-29	12.370	12.580	12.270	12.550	12.550	1,568,100
2023-06-28	12.430	12.430	12.030	12.360	12.360	1,627,120
2023-06-27	12.090	12.460	12.060	12.400	12.400	1,558,259
2023-06-26	12.100	12.570	11.870	12.100	12.100	3,057,800
2023-06-21	12.270	12.280	12.050	12.070	12.070	696,720
2023-06-20	12.170	12.260	12.160	12.160	12.160	699,296
2023-06-19	12.290	12.310	12.170	12.220	12.220	805,600
2023-06-16	12.340	12.350	12.250	12.270	12.270	578,700
2023-06-15	12.280	12.380	12.240	12.300	12.300	730,956
2023-06-14	12.380	12.440	12.280	12.350	12.350	730,500
2023-06-13	12.480	12.480	12.330	12.380	12.380	490,700
2023-06-12	12.220	12.500	12.110	12.430	12.430	1,379,560
2023-06-09	12.110	12.280	12.110	12.220	12.220	747,832
2023-06-08	12.210	12.250	12.110	12.190	12.190	880,272
2023-06-07	12.300	12.380	12.190	12.200	12.200	564,068
2023-06-06	12.800	12.830	12.500	12.510	12.160	1,188,100
2023-06-05	12.960	13.020	12.810	12.860	12.500	904,200
2023-06-02	12.870	13.050	12.830	12.930	12.568	1,082,860
2023-06-01	12.900	12.930	12.780	12.790	12.432	725,316
2023-05-31	12.990	12.990	12.870	12.890	12.529	643,700
2023-05-30	12.830	13.010	12.810	12.990	12.627	784,300
2023-05-29	12.980	13.020	12.860	12.930	12.568	995,572
2023-05-26	12.990	13.010	12.810	12.980	12.617	949,500
2023-05-25	12.840	12.980	12.780	12.910	12.549	844,980
2023-05-24	12.930	12.970	12.760	12.840	12.481	532,904
2023-05-23	12.930	13.050	12.780	12.880	12.520	840,800
2023-05-22	12.790	12.900	12.780	12.900	12.539	682,572
2023-05-19	12.800	12.820	12.650	12.790	12.432	909,036
2023-05-18	12.800	12.840	12.650	12.720	12.364	547,544
2023-05-17	12.540	12.710	12.530	12.700	12.345	1,163,214
2023-05-16	12.690	12.700	12.530	12.530	12.179	518,800
2023-05-15	12.590	12.740	12.460	12.650	12.296	1,064,560
2023-05-12	12.520	12.710	12.470	12.690	12.335	1,174,176
2023-05-11	12.500	12.530	12.390	12.520	12.170	511,500
2023-05-10	12.220	12.490	12.220	12.470	12.121	942,300
2023-05-09	12.410	12.440	12.240	12.270	11.927	804,580
2023-05-08	12.270	12.480	12.250	12.410	12.063	1,004,580
2023-05-05	12.320	12.570	12.170	12.250	11.907	1,256,940
2023-05-04	12.190	12.360	12.180	12.310	11.966	690,780

← NewerPage 14 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.