Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.890	24.050	21.210	21.670	21.670	11,006,130
2026-07-17	25.860	26.080	23.400	23.400	23.400	8,880,660
2026-07-16	27.770	28.220	25.560	26.000	26.000	9,196,680
2026-07-15	30.000	31.000	28.000	28.360	28.360	8,467,820
2026-07-14	29.980	30.900	28.370	29.270	29.270	8,970,500
2026-07-13	32.550	32.980	29.440	29.550	29.550	10,938,000
2026-07-10	35.310	35.310	32.680	32.710	32.710	17,033,886
2026-07-09	31.500	33.500	31.200	33.500	33.500	4,875,120
2026-07-08	32.230	32.600	30.410	30.450	30.450	7,227,538
2026-07-07	33.450	33.900	31.620	31.920	31.920	8,070,080
2026-07-06	36.000	36.000	33.000	33.900	33.900	14,534,688
2026-07-03	32.010	35.450	31.660	35.450	35.450	12,670,995
2026-07-02	32.190	33.880	32.090	32.230	32.230	11,601,570
2026-07-01	34.280	35.880	33.510	33.800	33.800	17,143,293
2026-06-30	33.670	34.800	31.700	34.250	34.250	21,145,939
2026-06-29	29.800	32.350	29.620	32.350	32.350	13,177,858
2026-06-26	28.820	30.830	28.710	29.410	29.410	8,700,270
2026-06-25	29.800	30.350	28.680	28.900	28.900	6,879,320
2026-06-24	28.950	29.950	28.270	29.620	29.620	6,662,000
2026-06-23	28.250	29.700	27.880	29.060	29.060	6,986,596
2026-06-22	28.740	29.300	27.820	28.530	28.530	6,680,280
2026-06-18	28.540	28.980	28.180	28.770	28.770	6,245,413
2026-06-17	28.480	29.370	28.240	29.080	28.530	7,122,480
2026-06-16	28.390	29.260	27.980	28.480	27.941	9,714,180
2026-06-15	25.650	27.830	25.650	27.830	27.304	8,484,980
2026-06-12	25.980	26.890	25.160	25.300	24.822	5,227,900
2026-06-11	24.950	25.970	24.950	25.790	25.302	5,329,800
2026-06-10	24.500	25.750	24.230	25.360	25.360	6,267,900
2026-06-09	24.650	24.950	24.210	24.810	24.810	3,326,400
2026-06-08	24.910	25.330	24.000	24.410	24.410	4,187,000
2026-06-05	25.890	26.300	24.900	25.720	25.720	4,787,100
2026-06-04	25.550	26.190	25.500	25.860	25.860	3,500,000
2026-06-03	26.200	26.840	25.660	25.890	25.890	6,591,600
2026-06-02	26.560	27.000	25.710	26.190	26.190	4,648,500
2026-06-01	27.200	27.500	26.510	26.820	26.820	5,365,055
2026-05-29	28.560	28.910	26.990	27.200	27.200	7,118,060
2026-05-28	28.990	29.540	27.680	28.480	28.480	9,955,628
2026-05-27	30.330	30.450	28.830	29.060	29.060	9,007,680
2026-05-26	30.030	31.260	29.700	30.450	30.450	13,321,200
2026-05-25	28.950	30.450	28.500	30.060	30.060	11,316,480
2026-05-22	29.340	29.940	28.300	29.000	29.000	11,542,988
2026-05-21	29.820	31.490	28.730	28.800	28.800	14,309,159
2026-05-20	29.150	30.060	28.640	29.820	29.820	13,426,476
2026-05-19	29.490	30.000	28.100	28.630	28.630	15,934,798
2026-05-18	30.150	30.150	29.600	30.150	30.150	5,296,604
2026-05-15	26.800	27.860	26.600	27.410	27.410	7,921,188
2026-05-14	26.900	27.500	26.710	26.710	26.710	6,902,421
2026-05-13	27.000	27.330	26.280	26.990	26.990	7,932,773
2026-05-12	26.510	27.500	26.220	27.460	27.460	8,664,888
2026-05-11	26.110	26.980	26.000	26.660	26.660	8,556,034
2026-05-08	26.000	26.270	25.610	25.800	25.800	6,833,975
2026-05-07	25.460	26.180	25.200	26.060	26.060	10,293,320
2026-05-06	25.550	25.980	25.030	25.380	25.380	13,925,778
2026-04-30	23.220	24.850	23.150	24.850	24.850	7,790,100
2026-04-29	23.100	23.280	22.320	22.590	22.590	5,704,500
2026-04-28	24.560	24.580	22.860	23.140	23.140	9,067,684
2026-04-27	22.440	24.620	22.010	24.620	24.620	7,525,904
2026-04-24	22.980	23.390	21.830	22.380	22.380	5,035,196
2026-04-23	23.800	24.470	23.100	23.250	23.250	3,126,696
2026-04-22	23.500	23.990	23.500	23.850	23.850	1,817,000

← NewerPage 2 of 3 · 121 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.