Zhejiang Langdi Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.180 | 16.320 | 15.890 | 15.960 | 15.960 | 1,784,180 |
| 2025-01-20 | 15.950 | 16.130 | 15.820 | 16.030 | 16.030 | 2,108,096 |
| 2025-01-17 | 15.640 | 15.910 | 15.510 | 15.800 | 15.800 | 2,567,256 |
| 2025-01-16 | 15.590 | 15.850 | 15.380 | 15.640 | 15.640 | 2,642,200 |
| 2025-01-15 | 15.480 | 15.800 | 15.300 | 15.590 | 15.590 | 2,487,000 |
| 2025-01-14 | 14.760 | 15.450 | 14.520 | 15.450 | 15.450 | 2,779,788 |
| 2025-01-13 | 14.600 | 14.780 | 14.200 | 14.680 | 14.680 | 1,680,900 |
| 2025-01-10 | 15.100 | 15.270 | 14.670 | 14.670 | 14.670 | 2,159,164 |
| 2025-01-09 | 15.000 | 15.350 | 15.000 | 15.190 | 15.190 | 1,748,200 |
| 2025-01-08 | 15.020 | 15.240 | 14.580 | 15.160 | 15.160 | 2,720,461 |
| 2025-01-07 | 14.690 | 14.980 | 14.540 | 14.980 | 14.980 | 2,087,500 |
| 2025-01-06 | 14.480 | 14.880 | 14.050 | 14.690 | 14.690 | 2,462,200 |
| 2025-01-03 | 15.250 | 15.830 | 14.470 | 14.550 | 14.550 | 3,405,800 |
| 2025-01-02 | 15.710 | 15.910 | 14.990 | 15.230 | 15.230 | 3,160,300 |
| 2024-12-31 | 16.010 | 16.110 | 15.750 | 15.810 | 15.810 | 2,174,000 |
| 2024-12-30 | 15.860 | 16.130 | 15.740 | 15.980 | 15.980 | 1,818,040 |
| 2024-12-27 | 15.960 | 16.330 | 15.910 | 16.000 | 16.000 | 2,537,000 |
| 2024-12-26 | 15.580 | 16.130 | 15.560 | 15.960 | 15.960 | 2,568,544 |
| 2024-12-25 | 15.940 | 15.940 | 15.330 | 15.560 | 15.560 | 2,320,688 |
| 2024-12-24 | 15.770 | 16.040 | 15.620 | 15.960 | 15.960 | 2,900,300 |
| 2024-12-23 | 16.430 | 17.030 | 15.580 | 15.660 | 15.660 | 4,922,968 |
| 2024-12-20 | 15.700 | 16.800 | 15.700 | 16.430 | 16.430 | 5,312,696 |
| 2024-12-19 | 15.700 | 15.930 | 15.600 | 15.830 | 15.830 | 2,253,232 |
| 2024-12-18 | 15.670 | 16.080 | 15.330 | 15.820 | 15.820 | 3,577,679 |
| 2024-12-17 | 16.750 | 16.770 | 15.580 | 15.650 | 15.650 | 5,098,000 |
| 2024-12-16 | 17.020 | 17.200 | 16.430 | 16.500 | 16.500 | 4,370,560 |
| 2024-12-13 | 17.360 | 17.490 | 16.980 | 17.060 | 17.060 | 4,139,676 |
| 2024-12-12 | 17.360 | 17.510 | 17.070 | 17.500 | 17.500 | 4,090,912 |
| 2024-12-11 | 17.290 | 17.470 | 17.170 | 17.360 | 17.360 | 2,489,848 |
| 2024-12-10 | 17.850 | 17.970 | 17.310 | 17.320 | 17.320 | 4,822,956 |
| 2024-12-09 | 17.200 | 17.450 | 17.180 | 17.410 | 17.410 | 3,054,100 |
| 2024-12-06 | 17.180 | 17.420 | 16.970 | 17.320 | 17.320 | 4,095,600 |
| 2024-12-05 | 17.320 | 17.320 | 16.600 | 17.280 | 17.280 | 6,568,800 |
| 2024-12-04 | 17.370 | 17.660 | 17.170 | 17.360 | 17.360 | 4,971,376 |
| 2024-12-03 | 17.770 | 17.940 | 17.400 | 17.500 | 17.500 | 4,859,960 |
| 2024-12-02 | 17.840 | 17.970 | 17.430 | 17.870 | 17.870 | 5,084,020 |
| 2024-11-29 | 18.190 | 18.200 | 17.550 | 17.840 | 17.840 | 7,377,035 |
| 2024-11-28 | 18.900 | 19.000 | 18.300 | 18.350 | 18.350 | 6,252,420 |
| 2024-11-27 | 18.610 | 19.210 | 17.920 | 18.980 | 18.980 | 8,416,940 |
| 2024-11-26 | 18.710 | 19.200 | 18.400 | 18.600 | 18.600 | 5,543,000 |
| 2024-11-25 | 18.350 | 18.850 | 18.080 | 18.710 | 18.710 | 7,971,560 |
| 2024-11-22 | 19.050 | 19.080 | 17.800 | 17.850 | 17.850 | 8,280,860 |
| 2024-11-21 | 18.130 | 19.820 | 18.000 | 19.100 | 19.100 | 12,128,840 |
| 2024-11-20 | 18.000 | 18.440 | 17.810 | 18.230 | 18.230 | 5,149,000 |
| 2024-11-19 | 17.230 | 18.120 | 17.120 | 18.090 | 18.090 | 6,058,115 |
| 2024-11-18 | 18.440 | 18.440 | 17.170 | 17.310 | 17.310 | 8,672,733 |
| 2024-11-15 | 18.290 | 18.790 | 18.050 | 18.210 | 18.210 | 7,164,252 |
| 2024-11-14 | 18.460 | 19.800 | 18.460 | 18.580 | 18.580 | 12,037,568 |
| 2024-11-13 | 18.740 | 18.990 | 17.940 | 18.880 | 18.880 | 11,188,912 |
| 2024-11-12 | 18.300 | 19.250 | 17.900 | 18.920 | 18.920 | 16,597,652 |
| 2024-11-11 | 17.800 | 18.450 | 17.440 | 18.340 | 18.340 | 10,348,869 |
| 2024-11-08 | 18.220 | 18.500 | 17.910 | 17.960 | 17.960 | 9,915,478 |
| 2024-11-07 | 17.900 | 18.320 | 17.510 | 18.220 | 18.220 | 8,922,700 |
| 2024-11-06 | 17.980 | 18.310 | 17.710 | 17.990 | 17.990 | 10,141,106 |
| 2024-11-05 | 17.300 | 18.180 | 17.130 | 18.000 | 18.000 | 13,205,520 |
| 2024-11-04 | 17.340 | 17.850 | 17.110 | 17.430 | 17.430 | 7,443,644 |
| 2024-11-01 | 17.400 | 18.360 | 16.950 | 17.100 | 17.100 | 12,296,555 |
| 2024-10-31 | 17.170 | 17.820 | 16.810 | 17.430 | 17.430 | 11,190,508 |
| 2024-10-30 | 17.110 | 18.080 | 17.110 | 17.170 | 17.170 | 12,583,148 |
| 2024-10-29 | 19.100 | 19.150 | 17.600 | 17.600 | 17.600 | 18,774,800 |
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.