Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.050	15.420	14.860	15.340	14.911	6,730,392
2022-11-02	15.550	15.580	15.030	15.100	14.678	9,082,647
2022-11-01	15.260	15.790	15.090	15.680	15.241	11,237,675
2022-10-31	15.350	16.020	14.950	15.510	15.076	16,708,091
2022-10-28	14.350	15.500	14.110	15.500	15.066	11,418,915
2022-10-27	14.200	14.400	13.900	14.090	13.696	2,796,576
2022-10-26	13.880	14.250	13.810	14.210	13.812	2,738,028
2022-10-25	14.550	14.630	13.790	14.020	13.628	4,341,088
2022-10-24	14.110	14.680	14.050	14.630	14.221	5,743,937
2022-10-21	14.200	14.480	13.900	14.350	13.949	3,909,748
2022-10-20	14.000	14.560	13.900	14.320	13.919	5,093,388
2022-10-19	14.420	14.530	14.050	14.130	13.735	4,860,197
2022-10-18	14.810	14.950	14.480	14.550	14.143	5,048,588
2022-10-17	14.690	14.830	14.430	14.830	14.415	6,449,276
2022-10-14	14.830	14.940	14.630	14.680	14.269	8,023,166
2022-10-13	14.860	15.500	14.610	14.900	14.483	15,562,749
2022-10-12	13.050	14.410	12.900	14.410	14.007	5,563,432
2022-10-11	13.550	13.590	12.210	13.100	12.734	5,268,159
2022-10-10	13.580	13.980	13.360	13.520	13.142	4,075,895
2022-09-30	13.640	13.880	13.150	13.350	12.977	4,077,216
2022-09-29	14.400	14.490	13.650	13.770	13.385	6,396,096
2022-09-28	13.650	14.820	13.550	14.360	13.958	10,249,875
2022-09-27	13.050	13.650	12.940	13.470	13.093	1,728,961
2022-09-26	13.370	13.370	12.880	12.930	12.568	1,561,400
2022-09-23	13.660	13.700	13.220	13.360	12.986	1,504,656
2022-09-22	13.330	13.730	13.300	13.640	13.258	1,947,448
2022-09-21	13.440	13.560	13.280	13.500	13.122	1,681,892
2022-09-20	12.800	13.650	12.800	13.460	13.083	2,247,980
2022-09-19	12.630	12.880	12.530	12.780	12.422	1,035,304
2022-09-16	12.910	13.070	12.630	12.700	12.345	1,275,600
2022-09-15	13.260	13.380	12.850	13.030	12.666	1,422,988
2022-09-14	13.180	13.340	13.000	13.260	12.889	1,049,512
2022-09-13	13.500	13.570	13.190	13.260	12.889	1,263,556
2022-09-09	13.280	13.460	13.170	13.390	13.015	1,045,036
2022-09-08	13.450	13.560	13.230	13.280	12.909	1,588,700
2022-09-07	13.520	13.660	13.400	13.550	13.171	2,012,540
2022-09-06	13.640	13.660	13.380	13.540	13.161	1,614,140
2022-09-05	13.750	13.850	13.420	13.540	13.161	2,604,464
2022-09-02	12.980	13.720	12.980	13.650	13.268	3,404,348
2022-09-01	12.900	13.280	12.890	13.050	12.685	1,612,876
2022-08-31	13.130	13.450	12.960	13.070	12.704	2,830,504
2022-08-30	12.950	13.750	12.930	13.300	12.928	4,251,855
2022-08-29	12.610	13.060	12.500	13.050	12.685	2,237,732
2022-08-26	12.790	13.140	12.750	12.820	12.461	2,438,600
2022-08-25	13.040	13.250	12.670	12.860	12.500	3,436,292
2022-08-24	13.730	13.780	13.070	13.120	12.753	4,207,456
2022-08-23	13.880	13.990	13.680	13.800	13.414	3,274,100
2022-08-22	14.260	14.340	13.850	13.920	13.531	3,443,855
2022-08-19	14.830	14.870	14.170	14.170	13.774	5,969,940
2022-08-18	14.400	14.970	14.200	14.800	14.386	6,844,548
2022-08-17	14.880	15.880	14.800	15.190	14.765	12,314,394
2022-08-16	15.150	15.280	14.700	14.740	14.328	7,980,141
2022-08-15	14.750	15.280	14.490	14.930	14.512	8,440,894
2022-08-12	15.150	15.810	14.750	14.950	14.532	12,304,759
2022-08-11	14.560	15.740	14.560	15.350	14.921	15,432,605
2022-08-10	13.900	15.270	13.880	14.770	14.357	15,636,351
2022-08-09	15.200	16.470	14.320	14.790	14.376	21,770,941
2022-08-08	15.020	15.020	13.880	15.020	14.600	18,786,055
2022-08-05	12.350	13.650	12.220	13.650	13.268	6,357,547
2022-08-04	12.420	12.540	12.210	12.410	12.063	1,042,400

← NewerPage 17 of 21 · 1,213 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.