Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.810	1.930	1.800	1.920	1.920	44,729,000
2024-01-23	1.760	1.820	1.730	1.810	1.810	28,914,226
2024-01-22	1.900	1.900	1.750	1.760	1.760	37,802,226
2024-01-19	1.910	1.930	1.880	1.900	1.900	17,026,400
2024-01-18	1.950	1.950	1.860	1.910	1.910	37,631,600
2024-01-17	2.010	2.010	1.960	1.960	1.960	14,917,355
2024-01-16	2.020	2.030	1.990	2.010	2.010	20,302,200
2024-01-15	2.020	2.050	1.990	2.030	2.030	22,277,600
2024-01-12	2.030	2.070	2.020	2.030	2.030	24,301,400
2024-01-11	2.010	2.040	2.000	2.040	2.040	26,103,300
2024-01-10	2.030	2.030	2.000	2.010	2.010	15,045,500
2024-01-09	2.030	2.040	2.010	2.030	2.030	13,277,000
2024-01-08	2.040	2.050	2.020	2.020	2.020	18,413,100
2024-01-05	2.040	2.060	2.020	2.040	2.040	20,317,500
2024-01-04	2.060	2.070	2.030	2.040	2.040	21,120,992
2024-01-03	2.050	2.100	2.050	2.070	2.070	25,373,337
2024-01-02	2.060	2.080	2.040	2.050	2.050	27,113,202
2023-12-29	2.070	2.090	2.050	2.060	2.060	22,660,400
2023-12-28	2.040	2.070	2.020	2.060	2.060	22,559,500
2023-12-27	2.030	2.050	2.020	2.040	2.040	15,726,200
2023-12-26	2.060	2.060	2.020	2.030	2.030	19,574,587
2023-12-25	2.060	2.060	2.020	2.050	2.050	18,881,400
2023-12-22	2.090	2.100	2.050	2.060	2.060	24,891,400
2023-12-21	2.050	2.110	2.050	2.100	2.100	28,724,100
2023-12-20	2.110	2.120	2.060	2.070	2.070	29,729,000
2023-12-19	2.140	2.160	2.090	2.110	2.110	42,502,900
2023-12-18	2.180	2.230	2.130	2.140	2.140	55,310,983
2023-12-15	2.210	2.250	2.180	2.190	2.190	56,710,900
2023-12-14	2.180	2.220	2.170	2.170	2.170	31,896,200
2023-12-13	2.200	2.230	2.170	2.180	2.180	42,730,100
2023-12-12	2.160	2.260	2.160	2.220	2.220	70,176,600
2023-12-11	2.190	2.190	2.140	2.160	2.160	56,566,900
2023-12-08	2.260	2.270	2.180	2.200	2.200	44,675,187
2023-12-07	2.240	2.320	2.220	2.270	2.270	71,299,319
2023-12-06	2.120	2.270	2.110	2.240	2.240	82,218,500
2023-12-05	2.140	2.170	2.110	2.120	2.120	41,553,000
2023-12-04	2.190	2.190	2.140	2.150	2.150	35,676,000
2023-12-01	2.160	2.200	2.150	2.190	2.190	29,284,518
2023-11-30	2.140	2.170	2.140	2.160	2.160	24,477,440
2023-11-29	2.200	2.200	2.130	2.150	2.150	39,161,281
2023-11-28	2.250	2.250	2.180	2.190	2.190	41,260,014
2023-11-27	2.270	2.280	2.220	2.250	2.250	54,453,840
2023-11-24	2.310	2.360	2.280	2.300	2.300	70,612,087
2023-11-23	2.250	2.330	2.210	2.300	2.300	71,011,051
2023-11-22	2.260	2.350	2.250	2.260	2.260	80,108,800
2023-11-21	2.200	2.350	2.200	2.280	2.280	109,170,987
2023-11-20	2.230	2.250	2.180	2.200	2.200	33,656,700
2023-11-17	2.180	2.210	2.170	2.200	2.200	33,774,500
2023-11-16	2.220	2.230	2.170	2.200	2.200	39,793,400
2023-11-15	2.300	2.320	2.210	2.220	2.220	59,523,937
2023-11-14	2.170	2.310	2.160	2.270	2.270	97,102,058
2023-11-13	2.180	2.190	2.140	2.170	2.170	51,257,900
2023-11-10	2.200	2.230	2.150	2.170	2.170	104,042,815
2023-11-09	2.190	2.390	2.190	2.300	2.300	191,843,515
2023-11-08	2.160	2.190	2.150	2.170	2.170	26,354,800
2023-11-07	2.180	2.200	2.150	2.160	2.160	30,211,500
2023-11-06	2.110	2.190	2.100	2.180	2.180	61,986,708
2023-11-03	2.100	2.120	2.090	2.100	2.100	22,718,400
2023-11-02	2.090	2.120	2.060	2.100	2.100	33,818,142
2023-11-01	2.120	2.120	2.080	2.100	2.100	32,818,400

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.