Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.220	11.420	11.190	11.390	10.709	593,922
2022-05-09	11.260	11.440	11.200	11.350	10.671	657,800
2022-05-06	11.020	11.350	11.000	11.240	10.568	662,300
2022-05-05	11.240	11.420	11.130	11.290	10.615	847,852
2022-04-29	10.370	11.290	10.360	11.230	10.558	1,153,300
2022-04-28	11.170	11.230	10.710	10.920	10.267	1,478,300
2022-04-27	11.190	11.400	10.780	11.340	10.662	1,430,588
2022-04-26	11.220	11.590	11.000	11.060	10.398	1,811,972
2022-04-25	11.900	11.950	11.130	11.200	10.530	1,738,720
2022-04-22	12.180	12.280	11.690	12.070	11.348	1,689,616
2022-04-21	12.640	12.680	11.980	12.090	11.367	1,649,400
2022-04-20	12.590	13.100	12.560	12.670	11.912	1,257,961
2022-04-19	12.460	12.580	12.330	12.560	11.809	757,200
2022-04-18	12.310	12.490	12.120	12.460	11.715	448,100
2022-04-15	12.480	12.500	12.140	12.310	11.574	1,135,200
2022-04-14	12.550	12.660	12.440	12.560	11.809	518,200
2022-04-13	12.770	12.770	12.310	12.510	11.762	893,531
2022-04-12	12.480	12.760	12.300	12.730	11.969	794,721
2022-04-11	12.780	12.870	12.320	12.390	11.649	1,108,427
2022-04-08	13.100	13.230	12.680	12.790	12.025	1,295,241
2022-04-07	13.430	13.430	12.980	13.020	12.241	1,617,589
2022-04-06	13.200	13.460	13.200	13.400	12.598	760,281
2022-04-01	13.390	13.390	13.050	13.280	12.486	850,200
2022-03-31	13.300	13.450	13.230	13.330	12.533	702,100
2022-03-30	13.290	13.410	13.160	13.330	12.533	887,300
2022-03-29	13.400	13.540	13.040	13.240	12.448	1,153,480
2022-03-28	13.760	13.760	13.350	13.400	12.598	1,429,828
2022-03-25	13.790	13.930	13.670	13.770	12.946	1,072,800
2022-03-24	13.850	13.870	13.610	13.730	12.909	1,341,400
2022-03-23	13.900	13.980	13.660	13.800	12.975	1,016,700
2022-03-22	14.100	14.100	13.860	13.900	13.069	1,168,500
2022-03-21	13.800	14.140	13.800	14.100	13.257	1,223,500
2022-03-18	13.600	13.960	13.600	13.840	13.012	1,025,400
2022-03-17	13.540	13.930	13.540	13.690	12.871	1,531,700
2022-03-16	13.690	13.700	13.000	13.500	12.692	2,004,900
2022-03-15	14.170	14.170	13.370	13.440	12.636	2,002,852
2022-03-14	14.510	14.650	14.200	14.200	13.351	1,563,796
2022-03-11	14.120	14.800	13.860	14.540	13.670	1,935,500
2022-03-10	14.400	14.440	14.010	14.150	13.304	1,297,504
2022-03-09	14.450	14.500	13.510	14.040	13.200	2,101,300
2022-03-08	14.890	14.960	14.270	14.320	13.463	1,833,300
2022-03-07	15.150	15.150	14.800	14.890	13.999	1,430,075
2022-03-04	15.180	15.300	14.970	15.140	14.234	1,821,760
2022-03-03	15.160	15.340	15.030	15.200	14.291	1,320,489
2022-03-02	15.330	15.330	15.100	15.220	14.310	1,109,300
2022-03-01	15.250	15.370	15.120	15.310	14.394	1,415,248
2022-02-28	15.460	15.500	15.080	15.170	14.263	2,358,600
2022-02-25	15.220	15.850	15.210	15.480	14.554	2,967,533
2022-02-24	15.340	16.700	15.310	15.570	14.639	6,729,439
2022-02-23	16.990	17.050	15.120	15.320	14.404	8,747,368
2022-02-22	16.870	17.170	16.160	16.300	15.325	5,787,288
2022-02-21	16.420	16.850	16.180	16.770	15.767	5,246,444
2022-02-18	15.740	16.340	15.470	16.290	15.316	5,485,447
2022-02-17	16.000	16.000	15.420	15.690	14.751	6,853,080
2022-02-16	14.460	15.550	14.340	15.550	14.620	4,919,668
2022-02-15	13.850	14.430	13.850	14.140	13.294	1,524,878
2022-02-14	13.660	13.820	13.520	13.730	12.909	680,600
2022-02-11	13.760	13.800	13.560	13.700	12.881	1,065,623
2022-02-10	13.760	13.920	13.620	13.760	12.937	669,600
2022-02-09	13.680	13.880	13.550	13.850	13.022	780,500

← NewerPage 19 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.