Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.580	2.830	2.570	2.700	2.700	209,349,650
2023-07-28	2.540	2.630	2.510	2.570	2.570	148,531,150
2023-07-27	2.590	2.670	2.500	2.550	2.550	201,156,050
2023-07-26	2.450	2.700	2.420	2.700	2.700	165,670,650
2023-07-25	2.350	2.480	2.350	2.450	2.450	119,104,600
2023-07-24	2.360	2.360	2.250	2.320	2.320	65,790,100
2023-07-21	2.230	2.370	2.210	2.330	2.330	96,509,320
2023-07-20	2.190	2.250	2.180	2.230	2.230	51,272,100
2023-07-19	2.150	2.210	2.130	2.200	2.200	33,191,800
2023-07-18	2.140	2.160	2.110	2.150	2.150	14,969,100
2023-07-17	2.140	2.150	2.100	2.130	2.130	16,397,400
2023-07-14	2.170	2.180	2.140	2.150	2.150	17,637,900
2023-07-13	2.150	2.190	2.130	2.170	2.170	24,447,000
2023-07-12	2.170	2.190	2.130	2.140	2.140	30,339,600
2023-07-11	2.240	2.270	2.180	2.190	2.190	29,254,300
2023-07-10	2.220	2.230	2.180	2.200	2.200	25,955,000
2023-07-07	2.220	2.280	2.200	2.220	2.220	41,950,400
2023-07-06	2.160	2.270	2.130	2.240	2.240	53,877,200
2023-07-05	2.170	2.210	2.150	2.160	2.160	24,954,600
2023-07-04	2.200	2.200	2.160	2.170	2.170	21,971,700
2023-07-03	2.190	2.240	2.180	2.200	2.200	28,510,950
2023-06-30	2.110	2.250	2.100	2.180	2.180	41,116,400
2023-06-29	2.170	2.170	2.100	2.110	2.110	27,530,000
2023-06-28	2.190	2.200	2.140	2.170	2.170	24,622,600
2023-06-27	2.080	2.200	2.080	2.190	2.190	40,279,867
2023-06-26	2.070	2.140	2.060	2.080	2.080	24,341,500
2023-06-21	2.150	2.180	2.110	2.120	2.120	24,969,300
2023-06-20	2.230	2.240	2.110	2.160	2.160	39,958,400
2023-06-19	2.320	2.330	2.230	2.250	2.250	37,157,900
2023-06-16	2.300	2.370	2.280	2.310	2.310	45,219,300
2023-06-15	2.240	2.290	2.230	2.290	2.290	40,019,500
2023-06-14	2.260	2.290	2.230	2.240	2.240	25,262,400
2023-06-13	2.270	2.310	2.230	2.260	2.260	38,875,900
2023-06-12	2.270	2.300	2.220	2.270	2.270	31,770,550
2023-06-09	2.320	2.330	2.250	2.280	2.280	54,298,700
2023-06-08	2.220	2.400	2.220	2.340	2.340	103,191,700
2023-06-07	2.200	2.300	2.200	2.240	2.240	52,152,500
2023-06-06	2.190	2.270	2.170	2.200	2.200	63,455,100
2023-06-05	2.170	2.200	2.140	2.190	2.190	41,245,013
2023-06-02	2.060	2.230	2.060	2.190	2.190	78,114,500
2023-06-01	2.070	2.080	2.040	2.060	2.060	16,410,443
2023-05-31	2.090	2.150	2.070	2.070	2.070	28,489,019
2023-05-30	2.030	2.090	2.010	2.090	2.090	28,216,026
2023-05-29	2.070	2.080	2.030	2.030	2.030	23,604,300
2023-05-26	2.050	2.100	2.010	2.090	2.090	26,685,726
2023-05-25	2.040	2.060	2.030	2.040	2.040	19,077,626
2023-05-24	2.090	2.100	2.050	2.050	2.050	23,497,620
2023-05-23	2.100	2.150	2.080	2.110	2.110	22,841,237
2023-05-22	2.130	2.130	2.080	2.100	2.100	23,167,100
2023-05-19	2.160	2.170	2.120	2.140	2.140	22,888,900
2023-05-18	2.200	2.210	2.140	2.160	2.160	25,335,196
2023-05-17	2.180	2.210	2.160	2.200	2.200	14,921,200
2023-05-16	2.240	2.250	2.180	2.180	2.180	22,540,696
2023-05-15	2.270	2.280	2.200	2.240	2.240	26,181,000
2023-05-12	2.290	2.320	2.260	2.260	2.260	23,512,800
2023-05-11	2.280	2.320	2.260	2.290	2.290	39,034,846
2023-05-10	2.260	2.290	2.230	2.250	2.250	28,431,650
2023-05-09	2.270	2.340	2.250	2.270	2.270	42,470,000
2023-05-08	2.290	2.300	2.220	2.280	2.280	53,898,500
2023-05-05	2.240	2.380	2.200	2.320	2.320	76,883,600

← NewerPage 14 of 21 · 1,212 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.