Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.850	17.920	17.660	17.660	17.660	5,175,100
2025-07-22	17.900	18.170	17.810	17.960	17.960	6,758,560
2025-07-21	17.910	17.990	17.820	17.990	17.990	5,688,000
2025-07-18	17.800	17.900	17.680	17.890	17.890	5,977,004
2025-07-17	17.880	17.910	17.700	17.790	17.790	5,672,948
2025-07-16	17.680	18.080	17.670	17.820	17.820	7,809,300
2025-07-15	18.090	18.140	17.630	17.730	17.730	10,894,591
2025-07-14	18.020	18.410	18.020	18.020	18.020	14,000,944
2025-07-11	19.450	19.770	18.310	18.310	18.310	26,451,916
2025-07-10	22.000	22.630	19.640	19.780	19.780	39,332,292
2025-07-09	20.380	20.570	19.600	20.570	20.570	21,173,103
2025-07-08	18.700	18.700	18.700	18.700	18.700	4,036,960
2025-07-07	16.580	17.230	16.480	17.000	17.000	8,628,039
2025-07-04	17.230	17.230	16.550	16.550	16.550	8,832,320
2025-07-03	16.950	17.350	16.950	17.180	17.180	10,469,924
2025-07-02	17.810	17.820	17.000	17.030	17.030	19,836,280
2025-07-01	16.510	17.810	16.510	17.810	17.810	9,502,671
2025-06-30	16.010	16.350	15.920	16.190	16.190	9,455,081
2025-06-27	16.240	16.290	15.870	16.000	16.000	18,872,929
2025-06-26	15.990	17.620	15.880	17.050	17.050	22,600,349
2025-06-25	15.980	16.020	15.830	16.020	16.020	2,400,800
2025-06-24	15.580	16.010	15.560	15.930	15.930	3,262,696
2025-06-23	15.020	15.560	15.010	15.500	15.500	1,727,900
2025-06-20	15.970	15.970	15.190	15.250	15.250	2,588,744
2025-06-19	15.530	15.620	15.220	15.270	15.270	1,675,000
2025-06-18	15.560	15.660	15.430	15.510	15.510	1,148,348
2025-06-17	15.630	15.750	15.510	15.620	15.620	1,531,188
2025-06-16	15.600	15.800	15.530	15.620	15.620	1,357,192
2025-06-13	15.880	15.900	15.550	15.600	15.600	1,603,616
2025-06-12	15.950	16.040	15.780	15.900	15.900	1,380,316
2025-06-11	15.810	16.050	15.750	15.950	15.950	1,980,200
2025-06-10	16.120	16.170	15.680	15.810	15.810	2,215,100
2025-06-09	15.840	16.040	15.760	16.000	16.000	2,053,492
2025-06-06	15.710	15.870	15.680	15.850	15.850	1,390,795
2025-06-05	15.690	15.910	15.620	15.780	15.780	2,207,511
2025-06-04	15.610	15.900	15.500	15.740	15.740	2,198,700
2025-06-03	15.350	15.610	15.340	15.480	15.480	1,538,240
2025-05-30	15.700	15.780	15.400	15.460	15.460	1,913,900
2025-05-29	15.870	15.900	15.450	15.780	15.780	2,380,400
2025-05-28	15.710	15.940	15.490	15.600	15.600	2,201,400
2025-05-27	15.650	15.830	15.530	15.700	15.700	2,183,100
2025-05-26	15.290	16.270	15.290	15.760	15.760	4,871,700
2025-05-23	15.440	15.660	15.250	15.300	15.300	2,155,700
2025-05-22	15.580	15.880	15.400	15.430	15.430	1,883,601
2025-05-21	16.000	16.040	15.560	15.720	15.720	1,586,553
2025-05-20	15.780	15.940	15.510	15.920	15.920	2,378,700
2025-05-19	15.490	16.120	15.370	15.770	15.770	4,066,053
2025-05-16	15.310	15.620	15.210	15.490	15.490	2,380,400
2025-05-15	15.420	15.440	15.190	15.280	15.280	1,443,700
2025-05-14	15.520	15.600	15.190	15.420	15.420	2,025,000
2025-05-13	16.000	16.170	15.440	15.550	15.550	3,677,600
2025-05-12	15.480	15.980	15.430	15.960	15.960	2,878,400
2025-05-09	15.560	15.680	15.290	15.460	15.460	1,966,000
2025-05-08	15.140	15.870	15.100	15.550	15.550	3,732,200
2025-05-07	15.160	15.380	15.060	15.180	15.180	2,864,900
2025-05-06	15.100	15.270	14.930	15.050	15.050	4,067,847
2025-04-30	15.110	15.220	15.000	15.020	15.020	1,677,500
2025-04-29	14.910	15.240	14.910	15.030	15.030	3,087,000
2025-04-28	15.390	15.440	15.060	15.180	15.180	2,097,400
2025-04-25	15.280	15.380	15.080	15.350	15.350	2,095,212

← NewerPage 6 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.