Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.080	13.150	13.020	13.070	12.704	1,307,200
2023-02-01	12.960	13.050	12.860	13.050	12.685	1,336,200
2023-01-31	12.810	12.960	12.780	12.950	12.588	1,118,828
2023-01-30	12.830	12.890	12.770	12.880	12.520	1,458,800
2023-01-20	12.740	12.810	12.660	12.720	12.364	1,101,297
2023-01-19	12.460	12.690	12.460	12.650	12.296	1,395,900
2023-01-18	12.520	12.660	12.460	12.500	12.150	863,868
2023-01-17	12.580	12.750	12.470	12.500	12.150	1,365,776
2023-01-16	12.350	12.540	12.260	12.540	12.189	1,585,076
2023-01-13	12.450	12.530	12.230	12.360	12.014	2,059,300
2023-01-12	12.230	12.690	12.170	12.450	12.102	2,131,553
2023-01-11	12.330	12.470	12.160	12.190	11.849	1,155,153
2023-01-10	12.390	12.450	12.280	12.330	11.985	999,600
2023-01-09	12.310	12.420	12.270	12.330	11.985	864,796
2023-01-06	12.290	12.420	12.230	12.310	11.966	959,700
2023-01-05	12.280	12.340	12.150	12.290	11.946	991,600
2023-01-04	12.270	12.420	12.190	12.270	11.927	1,222,000
2023-01-03	11.980	12.220	11.960	12.190	11.849	1,270,600
2022-12-30	12.110	12.160	11.930	11.960	11.625	948,900
2022-12-29	11.880	12.160	11.820	12.130	11.791	1,391,100
2022-12-28	12.260	12.260	11.910	11.930	11.596	1,426,012
2022-12-27	12.340	12.340	12.060	12.240	11.898	983,456
2022-12-26	12.170	12.330	12.090	12.280	11.936	855,900
2022-12-23	12.100	12.190	11.950	12.080	11.742	1,128,200
2022-12-22	12.490	12.490	12.050	12.070	11.732	1,395,188
2022-12-21	12.760	12.760	12.330	12.370	12.024	1,566,500
2022-12-20	12.690	12.830	12.620	12.810	12.452	916,104
2022-12-19	13.080	13.180	12.620	12.690	12.335	1,871,197
2022-12-16	13.280	13.490	13.070	13.130	12.763	2,294,500
2022-12-15	13.250	13.630	13.060	13.490	13.113	4,056,844
2022-12-14	12.980	13.250	12.980	13.190	12.821	3,489,516
2022-12-13	12.890	13.040	12.820	12.850	12.491	1,252,100
2022-12-12	12.830	12.950	12.620	12.890	12.529	1,390,800
2022-12-09	12.910	12.950	12.770	12.830	12.471	1,238,552
2022-12-08	13.060	13.060	12.850	12.870	12.510	1,583,952
2022-12-07	13.170	13.170	12.850	13.050	12.685	1,589,740
2022-12-06	13.220	13.340	13.120	13.140	12.772	1,850,395
2022-12-05	13.350	13.390	13.200	13.250	12.879	1,775,076
2022-12-02	13.270	13.420	13.270	13.300	12.928	1,338,916
2022-12-01	13.200	13.410	13.200	13.350	12.977	1,737,400
2022-11-30	13.270	13.270	13.150	13.200	12.831	1,524,688
2022-11-29	13.160	13.330	13.100	13.290	12.918	1,856,961
2022-11-28	13.000	13.180	12.750	13.170	12.802	1,344,400
2022-11-25	13.310	13.310	12.980	13.020	12.656	1,589,700
2022-11-24	13.210	13.440	13.140	13.200	12.831	1,975,556
2022-11-23	13.480	13.490	13.060	13.210	12.840	2,531,556
2022-11-22	13.680	13.820	13.340	13.430	13.054	2,231,836
2022-11-21	13.630	13.770	13.410	13.770	13.385	2,617,684
2022-11-18	14.250	14.350	13.660	13.690	13.307	4,301,296
2022-11-17	14.080	14.320	13.800	14.320	13.919	3,676,312
2022-11-16	14.770	14.770	14.010	14.060	13.667	5,516,584
2022-11-15	14.600	14.870	14.510	14.810	14.396	3,639,416
2022-11-14	14.220	14.550	14.180	14.510	14.104	3,607,698
2022-11-11	14.580	14.650	14.150	14.170	13.774	3,994,220
2022-11-10	14.900	15.000	14.280	14.300	13.900	6,609,492
2022-11-09	15.450	15.490	15.040	15.120	14.697	4,508,538
2022-11-08	15.450	15.630	15.150	15.500	15.066	4,671,757
2022-11-07	15.460	15.580	15.110	15.370	14.940	4,708,386
2022-11-04	15.100	15.510	14.920	15.460	15.028	6,544,250
2022-11-03	15.050	15.420	14.860	15.340	14.911	6,730,392

← NewerPage 16 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.