Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.070	19.990	17.800	19.470	19.470	18,057,521
2024-10-25	17.400	18.660	17.280	18.280	18.280	18,259,673
2024-10-24	16.650	17.500	16.550	17.150	17.150	14,504,961
2024-10-23	16.200	17.790	16.200	16.810	16.810	18,454,082
2024-10-22	17.010	17.260	16.050	16.300	16.300	18,959,845
2024-10-21	15.560	16.760	15.150	16.760	16.760	15,298,980
2024-10-18	14.600	15.320	14.600	15.240	15.240	12,541,415
2024-10-17	14.550	14.740	14.300	14.530	14.530	5,535,500
2024-10-16	14.000	14.820	13.920	14.590	14.590	7,015,347
2024-10-15	14.070	14.660	14.070	14.180	14.180	5,921,654
2024-10-14	13.830	14.210	13.650	14.210	14.210	4,403,668
2024-10-11	14.240	14.240	13.610	13.780	13.780	5,306,600
2024-10-10	14.170	14.600	14.060	14.250	14.250	5,702,863
2024-10-09	15.210	15.210	14.100	14.200	14.200	10,103,556
2024-10-08	16.370	16.370	14.600	15.660	15.660	15,077,047
2024-09-30	14.140	15.030	13.900	14.880	14.880	11,520,725
2024-09-27	13.290	13.840	13.290	13.780	13.780	5,255,200
2024-09-26	12.830	13.200	12.830	13.190	13.190	4,582,875
2024-09-25	12.800	13.200	12.800	12.930	12.930	5,919,333
2024-09-24	12.420	12.800	12.360	12.800	12.800	4,424,000
2024-09-23	12.560	12.610	12.380	12.390	12.390	2,698,780
2024-09-20	12.700	12.710	12.450	12.510	12.510	3,602,216
2024-09-19	12.480	12.770	12.480	12.710	12.710	4,653,560
2024-09-18	12.340	12.530	12.250	12.480	12.480	3,973,800
2024-09-13	12.780	12.860	12.380	12.390	12.390	5,240,735
2024-09-12	12.990	13.190	12.790	12.870	12.870	4,932,400
2024-09-11	13.260	13.470	12.990	13.020	13.020	6,178,111
2024-09-10	13.550	13.570	13.140	13.390	13.390	7,159,060
2024-09-09	14.000	14.130	13.450	13.540	13.540	11,138,571
2024-09-06	14.960	15.000	14.020	14.160	14.160	15,101,866
2024-09-05	14.600	15.380	14.220	15.200	15.200	20,530,726
2024-09-04	14.950	15.510	14.540	14.700	14.700	21,802,008
2024-09-03	16.120	16.420	15.550	15.710	15.710	32,727,649
2024-09-02	13.500	14.930	13.500	14.930	14.930	12,094,113
2024-08-30	13.290	13.730	13.270	13.570	13.570	4,083,160
2024-08-29	12.920	13.390	12.570	13.370	13.370	3,558,900
2024-08-28	12.770	13.060	12.770	13.040	13.040	1,625,500
2024-08-27	12.960	13.100	12.800	12.830	12.830	1,790,000
2024-08-26	12.660	13.110	12.660	13.070	13.070	2,064,284
2024-08-23	12.900	13.050	12.660	12.800	12.800	2,086,184
2024-08-22	13.030	13.110	12.800	12.900	12.900	2,151,500
2024-08-21	13.190	13.280	13.000	13.040	13.040	1,905,200
2024-08-20	13.230	13.300	12.980	13.280	13.280	2,679,000
2024-08-19	13.400	13.650	13.250	13.260	13.260	2,593,600
2024-08-16	13.710	13.710	13.400	13.420	13.420	2,977,900
2024-08-15	13.310	13.710	13.120	13.710	13.710	4,080,500
2024-08-14	13.510	13.670	13.420	13.440	13.440	2,791,698
2024-08-13	13.500	13.840	13.280	13.560	13.560	3,522,000
2024-08-12	13.240	13.990	13.100	13.580	13.580	5,241,492
2024-08-09	13.380	13.600	13.270	13.330	13.330	2,426,400
2024-08-08	13.380	13.530	13.000	13.270	13.270	3,337,900
2024-08-07	13.530	13.800	13.400	13.440	13.440	4,539,198
2024-08-06	13.400	13.580	13.220	13.560	13.560	3,283,699
2024-08-05	13.160	13.780	13.160	13.320	13.320	5,291,600
2024-08-02	13.600	13.770	13.350	13.370	13.370	3,676,999
2024-08-01	13.590	13.880	13.490	13.750	13.750	4,991,300
2024-07-31	13.400	13.660	13.230	13.580	13.580	5,316,700
2024-07-30	12.920	13.490	12.730	13.400	13.400	6,640,300
2024-07-29	12.940	13.000	12.660	12.980	12.980	3,391,200
2024-07-26	12.460	13.180	12.450	12.990	12.990	4,361,200

← NewerPage 9 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.