Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.030	26.680	24.950	26.540	26.540	14,319,468
2026-01-15	24.310	25.180	24.130	24.880	24.880	6,689,892
2026-01-14	24.490	25.080	24.110	24.510	24.510	8,846,068
2026-01-13	25.550	25.990	24.390	24.480	24.480	9,350,769
2026-01-12	25.000	26.250	24.720	25.650	25.650	12,605,792
2026-01-09	24.400	25.450	24.330	25.040	25.040	12,234,307
2026-01-08	24.490	25.330	24.260	24.790	24.790	15,595,974
2026-01-07	23.750	25.800	23.400	25.090	25.090	21,675,230
2026-01-06	23.580	24.010	23.320	23.450	23.450	10,965,900
2026-01-05	23.500	23.860	23.170	23.570	23.570	20,137,041
2025-12-31	23.930	24.810	23.010	24.200	24.200	26,771,396
2025-12-30	22.310	22.640	22.070	22.550	22.550	3,054,600
2025-12-29	22.320	22.500	22.090	22.260	22.260	2,623,500
2025-12-26	22.510	22.740	22.150	22.320	22.320	2,697,400
2025-12-25	22.500	22.660	22.190	22.560	22.560	3,366,300
2025-12-24	21.900	22.620	21.660	22.560	22.560	4,042,292
2025-12-23	21.900	22.040	21.770	21.850	21.850	1,970,992
2025-12-22	21.900	22.320	21.830	22.020	22.020	3,305,100
2025-12-19	21.600	21.880	21.400	21.790	21.790	3,160,292
2025-12-18	20.860	21.710	20.710	21.480	21.480	4,922,400
2025-12-17	21.000	21.000	20.420	20.930	20.930	2,314,072
2025-12-16	21.390	21.480	20.750	20.840	20.840	3,292,300
2025-12-15	21.690	21.690	21.200	21.370	21.370	3,071,000
2025-12-12	21.650	22.050	21.340	21.720	21.720	5,177,440
2025-12-11	22.300	22.440	21.690	21.690	21.690	5,311,460
2025-12-10	22.400	22.760	22.220	22.360	22.360	3,733,700
2025-12-09	22.920	22.920	22.210	22.370	22.370	5,536,072
2025-12-08	22.350	23.220	22.100	22.940	22.940	9,176,738
2025-12-05	23.380	23.380	21.930	22.330	22.330	11,261,142
2025-12-04	22.510	24.410	22.000	23.660	23.660	11,120,048
2025-12-03	22.530	22.950	22.300	22.760	22.760	3,980,176
2025-12-02	22.630	22.790	22.300	22.530	22.530	2,417,468
2025-12-01	22.900	23.260	22.630	22.770	22.770	4,021,860
2025-11-28	22.230	23.290	22.130	23.150	23.150	4,832,000
2025-11-27	21.900	22.960	21.760	22.360	22.360	5,019,701
2025-11-26	21.840	22.690	21.690	21.980	21.980	3,386,748
2025-11-25	22.100	22.480	21.910	21.940	21.940	3,029,380
2025-11-24	22.180	22.200	21.650	21.920	21.920	3,433,840
2025-11-21	22.500	22.810	21.470	21.500	21.500	4,100,540
2025-11-20	23.180	23.400	22.690	22.770	22.770	3,547,272
2025-11-19	23.190	23.750	22.800	23.150	23.150	5,554,192
2025-11-18	23.510	23.740	23.050	23.110	23.110	2,991,479
2025-11-17	23.770	23.830	23.180	23.680	23.680	4,346,996
2025-11-14	24.000	24.150	23.540	23.710	23.710	4,138,400
2025-11-13	23.780	25.340	23.650	24.180	24.180	8,778,792
2025-11-12	24.000	24.000	23.350	23.690	23.690	3,480,225
2025-11-11	24.500	25.110	23.820	23.850	23.850	6,763,389
2025-11-10	24.150	24.660	23.830	24.460	24.460	5,429,586
2025-11-07	24.330	25.490	24.220	24.370	24.370	6,980,400
2025-11-06	24.130	24.620	23.810	24.430	24.430	4,953,092
2025-11-05	23.670	24.370	23.430	24.180	24.180	4,681,196
2025-11-04	24.800	24.920	23.900	24.060	24.060	5,923,984
2025-11-03	24.260	25.020	24.030	24.900	24.900	7,208,100
2025-10-31	23.790	24.780	23.580	24.420	24.420	8,145,900
2025-10-30	24.200	24.960	23.790	23.800	23.800	10,957,096
2025-10-29	23.820	24.000	23.520	23.820	23.820	4,926,000
2025-10-28	24.730	24.820	23.810	24.000	24.000	6,376,400
2025-10-27	24.540	25.180	24.370	24.720	24.720	6,682,700
2025-10-24	24.340	24.990	24.070	24.410	24.410	7,392,892
2025-10-23	24.700	24.830	23.480	24.070	24.070	9,226,972

← NewerPage 4 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.