Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.700	24.830	23.480	24.070	24.070	9,226,972
2025-10-22	25.800	26.100	24.830	24.830	24.830	12,814,780
2025-10-21	25.090	27.000	24.600	26.000	26.000	21,112,256
2025-10-20	27.120	27.120	24.620	25.050	25.050	18,900,728
2025-10-17	25.500	25.860	24.000	25.200	25.200	13,004,284
2025-10-16	24.920	26.330	24.540	25.150	25.150	12,805,022
2025-10-15	25.910	26.010	24.710	24.910	24.910	14,368,448
2025-10-14	26.510	27.160	25.780	25.850	25.850	15,505,508
2025-10-13	23.460	26.950	23.460	25.900	25.900	18,856,890
2025-10-10	26.450	29.000	25.900	26.070	26.070	22,393,784
2025-10-09	26.650	27.560	25.900	26.540	26.540	19,485,924
2025-09-30	26.500	28.500	25.180	27.180	27.180	26,392,408
2025-09-29	24.290	26.190	24.010	26.190	26.190	11,685,811
2025-09-26	22.660	24.550	22.500	23.810	23.810	19,372,131
2025-09-25	24.990	24.990	23.050	23.140	23.140	26,071,153
2025-09-24	22.280	23.890	21.530	23.890	23.890	17,021,554
2025-09-23	21.370	22.180	20.800	21.720	21.720	13,795,874
2025-09-22	20.910	21.880	20.730	21.430	21.430	12,447,218
2025-09-19	20.150	21.500	20.150	20.880	20.880	17,818,696
2025-09-18	19.370	21.310	19.260	20.450	20.450	18,320,328
2025-09-17	19.330	19.670	19.250	19.370	19.370	3,782,192
2025-09-16	18.870	19.400	18.800	19.330	19.330	3,571,897
2025-09-15	19.220	19.250	18.850	18.860	18.860	3,004,540
2025-09-12	19.320	19.650	18.960	19.210	19.210	4,836,740
2025-09-11	18.860	19.340	18.610	19.310	19.310	3,634,440
2025-09-10	19.070	19.280	18.910	18.930	18.930	2,382,057
2025-09-09	19.590	19.670	19.050	19.130	19.130	3,109,000
2025-09-08	19.410	19.720	19.250	19.590	19.590	3,566,306
2025-09-05	18.850	19.250	18.540	19.220	19.220	3,299,500
2025-09-04	18.930	19.280	18.360	18.710	18.710	4,788,692
2025-09-03	19.470	19.650	18.710	18.880	18.880	5,487,100
2025-09-02	20.240	20.540	19.300	19.550	19.550	6,700,100
2025-09-01	19.670	20.730	19.620	20.250	20.250	8,138,900
2025-08-29	20.300	20.370	19.530	19.560	19.560	7,286,892
2025-08-28	20.210	20.550	19.700	20.380	20.380	7,777,380
2025-08-27	20.480	20.750	19.950	20.000	20.000	9,546,684
2025-08-26	19.800	20.880	19.520	20.600	20.600	11,554,668
2025-08-25	19.850	20.050	19.580	19.820	19.820	6,182,475
2025-08-22	19.760	19.760	19.470	19.660	19.660	4,332,400
2025-08-21	19.840	19.990	19.510	19.630	19.630	6,550,906
2025-08-20	19.390	20.300	19.390	19.870	19.870	13,129,200
2025-08-19	19.400	19.450	19.100	19.170	19.170	5,134,634
2025-08-18	19.110	19.600	19.110	19.210	19.210	7,386,200
2025-08-15	19.200	19.540	19.040	19.160	19.160	7,935,320
2025-08-14	19.770	19.810	19.050	19.060	19.060	8,538,740
2025-08-13	19.520	19.920	19.400	19.800	19.800	12,033,120
2025-08-12	19.080	20.770	18.890	19.720	19.720	20,878,990
2025-08-11	18.190	19.350	18.190	19.030	19.030	12,449,040
2025-08-08	17.900	18.300	17.830	18.150	18.150	7,216,084
2025-08-07	17.950	18.050	17.840	17.930	17.930	3,701,493
2025-08-06	18.100	18.140	17.800	17.980	17.980	5,626,593
2025-08-05	17.780	18.150	17.670	17.970	17.970	6,973,460
2025-08-04	17.420	17.660	17.400	17.660	17.660	2,167,100
2025-08-01	17.300	17.580	17.300	17.530	17.530	2,650,400
2025-07-31	17.540	17.680	17.310	17.330	17.330	3,196,616
2025-07-30	17.720	17.720	17.390	17.540	17.540	3,903,000
2025-07-29	17.770	17.850	17.510	17.730	17.730	3,647,300
2025-07-28	17.720	17.890	17.700	17.830	17.830	2,771,600
2025-07-25	17.900	17.900	17.650	17.720	17.720	3,392,165
2025-07-24	17.610	17.910	17.600	17.860	17.860	4,998,340

← NewerPage 5 of 21 · 1,217 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.