Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.100	2.140	2.070	2.120	2.120	48,553,900
2023-10-30	2.070	2.130	2.060	2.100	2.100	36,565,100
2023-10-27	2.080	2.100	2.070	2.090	2.090	26,715,900
2023-10-26	2.110	2.120	2.060	2.080	2.080	29,557,900
2023-10-25	2.150	2.170	2.110	2.130	2.130	46,747,630
2023-10-24	2.060	2.140	2.050	2.120	2.120	47,544,730
2023-10-23	2.070	2.110	2.020	2.060	2.060	41,360,300
2023-10-20	2.030	2.140	2.020	2.100	2.100	63,280,931
2023-10-19	2.030	2.080	2.010	2.040	2.040	20,581,001
2023-10-18	2.110	2.110	2.030	2.040	2.040	37,123,219
2023-10-17	2.100	2.120	2.090	2.110	2.110	28,436,900
2023-10-16	2.090	2.110	2.070	2.110	2.110	28,634,883
2023-10-13	2.100	2.110	2.090	2.090	2.090	26,311,896
2023-10-12	2.100	2.140	2.090	2.110	2.110	37,440,000
2023-10-11	2.080	2.160	2.060	2.120	2.120	59,248,800
2023-10-10	2.100	2.150	2.090	2.090	2.090	34,004,840
2023-10-09	2.180	2.180	2.080	2.090	2.090	66,254,000
2023-09-28	2.180	2.200	2.170	2.190	2.190	48,269,776
2023-09-27	2.280	2.290	2.180	2.180	2.180	89,918,740
2023-09-26	2.290	2.310	2.250	2.280	2.280	68,311,400
2023-09-25	2.330	2.350	2.250	2.310	2.310	105,434,272
2023-09-22	2.370	2.410	2.300	2.340	2.340	173,093,074
2023-09-21	2.240	2.450	2.240	2.450	2.450	232,854,062
2023-09-20	2.160	2.370	2.140	2.230	2.230	99,801,200
2023-09-19	2.160	2.180	2.140	2.150	2.150	20,523,300
2023-09-18	2.170	2.180	2.140	2.170	2.170	23,623,200
2023-09-15	2.170	2.190	2.150	2.180	2.180	24,122,313
2023-09-14	2.180	2.190	2.140	2.160	2.160	25,739,213
2023-09-13	2.180	2.220	2.170	2.190	2.190	35,261,965
2023-09-12	2.180	2.210	2.160	2.180	2.180	24,123,800
2023-09-11	2.210	2.210	2.150	2.180	2.180	23,780,000
2023-09-08	2.230	2.240	2.180	2.200	2.200	29,311,705
2023-09-07	2.270	2.310	2.230	2.240	2.240	51,393,282
2023-09-06	2.190	2.330	2.150	2.270	2.270	74,250,000
2023-09-05	2.290	2.290	2.180	2.200	2.200	46,274,500
2023-09-04	2.290	2.350	2.270	2.280	2.280	48,926,800
2023-09-01	2.400	2.420	2.260	2.270	2.270	59,644,300
2023-08-31	2.510	2.550	2.350	2.360	2.360	63,954,100
2023-08-30	2.550	2.580	2.500	2.520	2.520	59,655,700
2023-08-29	2.430	2.550	2.430	2.550	2.550	101,986,215
2023-08-28	2.520	2.520	2.350	2.480	2.480	110,742,015
2023-08-25	2.270	2.360	2.250	2.290	2.290	44,533,113
2023-08-24	2.340	2.360	2.250	2.260	2.260	36,943,000
2023-08-23	2.380	2.390	2.300	2.320	2.320	29,943,800
2023-08-22	2.400	2.420	2.350	2.390	2.390	27,782,300
2023-08-21	2.470	2.500	2.380	2.390	2.390	37,828,200
2023-08-18	2.570	2.620	2.460	2.460	2.460	59,686,600
2023-08-17	2.490	2.640	2.460	2.580	2.580	75,766,300
2023-08-16	2.480	2.550	2.430	2.510	2.510	49,694,100
2023-08-15	2.520	2.540	2.440	2.470	2.470	33,273,600
2023-08-14	2.470	2.530	2.410	2.510	2.510	50,876,400
2023-08-11	2.570	2.640	2.500	2.550	2.550	66,006,000
2023-08-10	2.550	2.600	2.520	2.550	2.550	54,205,000
2023-08-09	2.590	2.640	2.540	2.570	2.570	60,524,950
2023-08-08	2.600	2.640	2.550	2.560	2.560	53,914,300
2023-08-07	2.620	2.670	2.570	2.580	2.580	90,380,402
2023-08-04	2.780	2.800	2.680	2.690	2.690	96,219,800
2023-08-03	2.730	2.780	2.660	2.760	2.760	128,932,100
2023-08-02	2.690	2.850	2.670	2.740	2.740	147,141,864
2023-08-01	2.670	2.780	2.630	2.710	2.710	147,640,119

← NewerPage 13 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.