Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.090	12.320	12.020	12.270	11.927	911,340
2023-04-27	12.130	12.210	11.900	12.150	11.810	1,093,592
2023-04-26	11.880	12.080	11.870	11.890	11.557	717,496
2023-04-25	12.320	12.350	11.770	11.880	11.548	1,788,240
2023-04-24	12.430	12.460	12.180	12.280	11.936	1,380,384
2023-04-21	12.930	12.930	12.390	12.410	12.063	1,699,960
2023-04-20	12.900	13.020	12.750	12.930	12.568	1,073,820
2023-04-19	12.910	13.050	12.880	12.890	12.529	938,452
2023-04-18	13.200	13.200	12.950	12.980	12.617	1,333,500
2023-04-17	13.290	13.450	13.170	13.180	12.811	1,940,400
2023-04-14	13.120	13.220	13.030	13.190	12.821	1,369,596
2023-04-13	13.340	13.390	13.100	13.120	12.753	1,827,300
2023-04-12	12.750	13.380	12.750	13.340	12.967	4,676,612
2023-04-11	12.650	12.870	12.520	12.780	12.422	1,981,900
2023-04-10	13.050	13.060	12.590	12.620	12.267	3,299,436
2023-04-07	13.200	13.350	13.000	13.100	12.734	2,367,396
2023-04-06	12.870	13.580	12.790	13.240	12.870	5,031,088
2023-04-04	12.970	13.100	12.770	12.880	12.520	2,183,452
2023-04-03	13.050	13.140	12.880	12.970	12.607	1,100,600
2023-03-31	12.910	13.050	12.860	13.040	12.675	1,312,556
2023-03-30	12.960	13.100	12.830	12.910	12.549	964,600
2023-03-29	13.050	13.090	12.880	12.990	12.627	983,800
2023-03-28	13.220	13.230	13.020	13.030	12.666	945,000
2023-03-27	13.250	13.340	13.110	13.190	12.821	1,007,540
2023-03-24	13.340	13.350	13.180	13.230	12.860	1,127,296
2023-03-23	13.240	13.340	13.200	13.290	12.918	990,640
2023-03-22	13.140	13.310	13.140	13.240	12.870	1,277,900
2023-03-21	12.920	13.220	12.870	13.200	12.831	1,480,000
2023-03-20	12.900	13.050	12.800	12.940	12.578	958,139
2023-03-17	12.930	12.960	12.790	12.870	12.510	1,185,936
2023-03-16	13.120	13.120	12.780	12.820	12.461	1,220,500
2023-03-15	13.100	13.350	13.030	13.090	12.724	2,102,684
2023-03-14	13.250	13.250	12.680	13.030	12.666	2,529,456
2023-03-13	13.360	13.360	13.040	13.130	12.763	1,550,340
2023-03-10	13.380	13.440	13.150	13.370	12.996	1,182,200
2023-03-09	13.300	13.440	13.300	13.380	13.006	830,700
2023-03-08	13.200	13.360	13.190	13.350	12.977	979,360
2023-03-07	13.480	13.590	13.180	13.230	12.860	2,018,668
2023-03-06	13.520	13.530	13.410	13.510	13.132	1,535,401
2023-03-03	13.400	13.580	13.280	13.530	13.152	2,776,000
2023-03-02	13.430	13.440	13.310	13.380	13.006	1,094,156
2023-03-01	13.430	13.440	13.290	13.420	13.045	1,025,756
2023-02-28	13.230	13.420	13.100	13.390	13.015	1,611,500
2023-02-27	13.300	13.330	13.120	13.160	12.792	966,504
2023-02-24	13.400	13.460	13.200	13.320	12.947	973,048
2023-02-23	13.400	13.450	13.320	13.380	13.006	914,192
2023-02-22	13.230	13.390	13.140	13.390	13.015	1,520,300
2023-02-21	13.280	13.390	13.180	13.260	12.889	1,112,020
2023-02-20	13.080	13.270	13.000	13.250	12.879	1,293,532
2023-02-17	13.230	13.310	13.020	13.060	12.695	1,388,117
2023-02-16	13.450	13.550	13.050	13.130	12.763	2,332,392
2023-02-15	13.390	13.500	13.330	13.500	13.122	1,454,616
2023-02-14	13.370	13.500	13.340	13.400	13.025	1,470,556
2023-02-13	13.260	13.350	13.240	13.350	12.977	1,059,280
2023-02-10	13.200	13.360	13.180	13.240	12.870	1,170,792
2023-02-09	13.120	13.290	13.020	13.280	12.909	1,462,200
2023-02-08	13.150	13.190	13.080	13.120	12.753	1,143,700
2023-02-07	13.060	13.180	13.020	13.140	12.772	1,258,900
2023-02-06	13.120	13.120	12.960	13.020	12.656	927,684
2023-02-03	13.110	13.240	12.920	13.110	12.743	1,410,300

← NewerPage 15 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.