Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.830	23.830	23.530	23.690	23.690	1,548,096
2026-04-20	23.820	24.090	23.700	23.850	23.850	1,900,848
2026-04-17	23.680	23.890	23.420	23.860	23.860	2,092,600
2026-04-16	23.550	23.990	23.420	23.750	23.750	1,737,468
2026-04-15	23.850	24.070	23.480	23.550	23.550	1,877,872
2026-04-14	23.430	23.850	23.160	23.850	23.850	2,314,212
2026-04-13	23.090	23.170	22.850	23.150	23.150	1,602,300
2026-04-10	22.990	23.460	22.990	23.190	23.190	2,022,656
2026-04-09	22.990	23.180	22.770	22.930	22.930	1,424,796
2026-04-08	22.690	23.170	22.510	23.100	23.100	2,530,800
2026-04-07	21.700	22.210	21.700	21.990	21.990	1,607,600
2026-04-03	22.190	22.190	21.600	21.690	21.690	1,740,400
2026-04-02	22.750	22.750	21.970	22.170	22.170	2,126,040
2026-04-01	22.730	22.980	22.610	22.720	22.720	2,315,100
2026-03-31	22.390	22.880	22.130	22.430	22.430	3,127,700
2026-03-30	22.060	22.440	22.010	22.340	22.340	1,426,600
2026-03-27	22.170	22.670	22.070	22.490	22.490	2,152,994
2026-03-26	22.760	23.450	22.360	22.510	22.510	3,004,394
2026-03-25	22.860	23.500	22.400	22.830	22.830	5,206,000
2026-03-24	22.690	22.860	22.200	22.850	22.850	2,470,856
2026-03-23	23.300	23.410	21.950	22.150	22.150	3,540,794
2026-03-20	24.730	25.050	23.750	23.750	23.750	2,160,600
2026-03-19	25.060	25.360	24.470	24.530	24.530	2,457,000
2026-03-18	25.000	25.440	24.880	25.360	25.360	2,028,956
2026-03-17	25.390	25.920	25.000	25.010	25.010	2,586,100
2026-03-16	25.110	25.470	24.770	25.390	25.390	2,150,480
2026-03-13	24.610	25.450	24.540	25.200	25.200	2,811,000
2026-03-12	25.450	25.500	24.640	24.800	24.800	2,173,800
2026-03-11	25.640	26.030	25.250	25.430	25.430	2,860,000
2026-03-10	25.630	25.780	25.450	25.730	25.730	2,238,604
2026-03-09	25.060	25.480	24.460	25.180	25.180	3,581,356
2026-03-06	24.610	26.160	24.580	25.540	25.540	3,565,401
2026-03-05	24.900	25.230	24.590	24.730	24.730	2,672,105
2026-03-04	24.420	25.050	24.010	24.260	24.260	4,535,005
2026-03-03	26.310	26.750	24.650	24.670	24.670	5,064,353
2026-03-02	27.010	27.670	26.300	26.450	26.450	5,008,205
2026-02-27	28.160	28.160	27.560	27.750	27.750	2,706,100
2026-02-26	28.040	28.280	27.690	28.140	28.140	2,710,340
2026-02-25	28.020	28.490	27.620	27.920	27.920	4,280,604
2026-02-24	27.980	28.320	27.490	27.980	27.980	3,681,864
2026-02-13	27.340	28.340	27.210	27.570	27.570	3,949,059
2026-02-12	27.990	28.090	27.330	27.560	27.560	3,803,563
2026-02-11	27.790	28.280	27.300	28.050	28.050	5,749,396
2026-02-10	26.280	28.000	26.280	27.820	27.820	8,923,768
2026-02-09	26.210	26.550	25.860	26.380	26.380	4,374,217
2026-02-06	24.750	26.400	24.620	25.900	25.900	6,816,500
2026-02-05	25.080	25.200	24.760	24.960	24.960	2,597,312
2026-02-04	24.930	25.400	24.820	25.140	25.140	2,770,672
2026-02-03	25.250	25.350	24.850	25.070	25.070	2,936,404
2026-02-02	25.110	25.700	24.760	24.760	24.760	3,944,700
2026-01-30	25.030	25.660	24.800	25.330	25.330	4,377,300
2026-01-29	25.780	26.020	24.850	25.030	25.030	5,325,300
2026-01-28	26.180	26.430	25.690	25.780	25.780	4,825,236
2026-01-27	26.330	26.480	25.260	26.170	26.170	5,844,972
2026-01-26	26.650	27.300	26.110	26.330	26.330	7,713,074
2026-01-23	26.250	26.880	26.070	26.680	26.680	6,718,880
2026-01-22	26.810	27.060	26.200	26.350	26.350	6,367,864
2026-01-21	26.200	27.070	25.900	26.800	26.800	8,427,592
2026-01-20	25.680	26.890	25.680	26.370	26.370	9,137,068
2026-01-19	26.260	26.400	25.750	25.870	25.870	8,655,002

← NewerPage 3 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.