Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.280	15.380	15.080	15.350	15.350	2,095,212
2025-04-24	15.230	15.290	14.910	15.080	15.080	1,639,100
2025-04-23	14.810	15.230	14.810	15.200	15.200	2,051,088
2025-04-22	14.750	14.870	14.620	14.810	14.810	1,280,056
2025-04-21	14.420	14.760	14.320	14.760	14.760	1,608,756
2025-04-18	14.530	14.630	14.330	14.550	14.550	1,532,452
2025-04-17	14.340	14.760	14.230	14.530	14.530	2,335,096
2025-04-16	14.520	14.720	14.070	14.370	14.370	2,169,000
2025-04-15	14.620	14.770	14.410	14.610	14.610	2,442,396
2025-04-14	14.340	14.920	14.300	14.720	14.720	3,862,200
2025-04-11	13.950	14.520	13.880	14.220	14.220	2,367,261
2025-04-10	13.950	14.360	13.690	14.010	14.010	3,045,100
2025-04-09	13.270	13.740	12.410	13.690	13.690	3,462,000
2025-04-08	14.290	14.400	13.090	13.510	13.510	4,186,145
2025-04-07	14.900	15.120	14.450	14.450	14.450	2,285,400
2025-04-03	16.000	16.320	15.810	16.060	16.060	2,147,976
2025-04-02	16.090	16.420	15.900	16.250	16.250	2,206,164
2025-04-01	16.080	16.370	15.780	16.090	16.090	2,645,680
2025-03-31	15.750	15.780	15.400	15.690	15.690	1,719,560
2025-03-28	16.030	16.050	15.760	15.820	15.820	1,913,852
2025-03-27	16.160	16.190	15.710	16.030	16.030	2,836,352
2025-03-26	15.750	16.220	15.750	16.010	16.010	3,110,688
2025-03-25	15.850	15.960	15.530	15.780	15.780	2,105,367
2025-03-24	16.700	16.750	15.510	15.880	15.880	4,196,640
2025-03-21	16.990	17.100	16.600	16.680	16.680	2,673,000
2025-03-20	17.180	17.270	17.020	17.070	17.070	2,306,658
2025-03-19	17.260	17.330	17.080	17.150	17.150	3,005,497
2025-03-18	17.060	17.250	16.930	17.250	17.250	4,048,194
2025-03-17	16.700	17.160	16.610	17.000	17.000	4,375,420
2025-03-14	16.410	16.600	16.170	16.600	16.600	2,440,659
2025-03-13	16.610	16.680	16.210	16.400	16.400	2,074,747
2025-03-12	16.700	16.860	16.610	16.630	16.630	2,249,400
2025-03-11	16.550	16.650	16.350	16.530	16.530	2,157,384
2025-03-10	16.570	16.870	16.510	16.700	16.700	1,927,081
2025-03-07	16.770	16.770	16.510	16.570	16.570	2,874,900
2025-03-06	16.840	17.000	16.760	16.780	16.780	4,376,016
2025-03-05	16.900	17.050	16.700	16.850	16.850	3,712,700
2025-03-04	16.440	17.100	16.280	16.920	16.920	5,860,476
2025-03-03	16.270	16.780	16.170	16.430	16.430	3,026,840
2025-02-28	16.690	16.690	16.200	16.280	16.280	2,864,644
2025-02-27	16.880	16.900	16.480	16.660	16.660	3,428,704
2025-02-26	16.410	17.280	16.270	16.940	16.940	5,826,548
2025-02-25	16.310	16.650	16.230	16.410	16.410	3,097,220
2025-02-24	16.320	16.460	16.160	16.380	16.380	2,288,900
2025-02-21	16.290	16.420	16.140	16.370	16.370	2,373,104
2025-02-20	16.200	16.310	16.110	16.290	16.290	1,978,820
2025-02-19	15.930	16.240	15.920	16.180	16.180	2,045,900
2025-02-18	16.340	16.450	15.850	15.920	15.920	2,114,600
2025-02-17	16.010	16.330	15.940	16.330	16.330	2,819,380
2025-02-14	15.950	16.080	15.800	15.930	15.930	1,861,721
2025-02-13	16.390	16.430	15.930	15.970	15.970	2,871,280
2025-02-12	16.390	16.460	16.270	16.430	16.430	2,109,760
2025-02-11	16.440	16.440	16.260	16.350	16.350	1,637,000
2025-02-10	16.350	16.450	16.210	16.420	16.420	1,866,000
2025-02-07	16.480	16.550	16.210	16.340	16.340	3,529,889
2025-02-06	15.970	16.500	15.970	16.480	16.480	3,403,780
2025-02-05	15.980	16.170	15.920	16.100	16.100	2,189,720
2025-01-27	16.290	16.380	15.940	15.960	15.960	2,496,125
2025-01-24	15.810	15.950	15.650	15.930	15.930	2,019,480
2025-01-23	16.030	16.300	15.810	15.870	15.870	2,785,800

← NewerPage 7 of 21 · 1,218 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.