Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.070	2.200	2.070	2.140	2.140	49,046,400
2022-11-02	2.040	2.100	2.030	2.090	2.090	30,853,500
2022-11-01	2.020	2.060	2.010	2.050	2.050	23,759,400
2022-10-31	2.000	2.050	1.990	2.010	2.010	27,231,800
2022-10-28	2.150	2.160	2.010	2.030	2.030	49,520,200
2022-10-27	2.130	2.220	2.130	2.170	2.170	45,118,490
2022-10-26	2.150	2.170	2.120	2.140	2.140	26,149,200
2022-10-25	2.140	2.160	2.100	2.140	2.140	26,735,900
2022-10-24	2.230	2.250	2.150	2.170	2.170	38,589,500
2022-10-21	2.260	2.290	2.230	2.240	2.240	31,132,100
2022-10-20	2.270	2.290	2.230	2.240	2.240	32,321,771
2022-10-19	2.290	2.330	2.280	2.290	2.290	39,632,500
2022-10-18	2.310	2.340	2.290	2.290	2.290	44,907,900
2022-10-17	2.280	2.340	2.240	2.310	2.310	49,451,000
2022-10-14	2.280	2.340	2.260	2.300	2.300	51,739,900
2022-10-13	2.280	2.300	2.220	2.270	2.270	46,764,700
2022-10-12	2.250	2.300	2.220	2.300	2.300	36,051,175
2022-10-11	2.270	2.280	2.190	2.260	2.260	35,178,501
2022-10-10	2.270	2.350	2.250	2.280	2.280	46,580,175
2022-09-30	2.300	2.350	2.260	2.270	2.270	51,417,843
2022-09-29	2.320	2.350	2.220	2.240	2.240	43,091,200
2022-09-28	2.400	2.400	2.300	2.310	2.310	47,534,800
2022-09-27	2.400	2.440	2.320	2.440	2.440	58,465,600
2022-09-26	2.430	2.520	2.390	2.410	2.410	60,619,500
2022-09-23	2.510	2.580	2.440	2.440	2.440	73,039,300
2022-09-22	2.550	2.620	2.480	2.500	2.500	75,871,802
2022-09-21	2.500	2.640	2.400	2.600	2.600	112,148,581
2022-09-20	2.580	2.700	2.530	2.560	2.560	114,207,000
2022-09-19	2.520	2.690	2.480	2.590	2.590	116,914,600
2022-09-16	2.770	2.830	2.580	2.590	2.590	215,974,999
2022-09-15	2.580	2.790	2.570	2.790	2.790	243,384,099
2022-09-14	2.550	2.650	2.520	2.540	2.540	68,299,601
2022-09-13	2.640	2.660	2.560	2.570	2.570	94,569,700
2022-09-09	2.670	2.790	2.620	2.710	2.710	139,083,500
2022-09-08	2.620	2.740	2.550	2.730	2.730	103,268,000
2022-09-07	2.570	2.750	2.510	2.650	2.650	123,598,019
2022-09-06	2.530	2.640	2.500	2.580	2.580	112,624,600
2022-09-05	2.410	2.560	2.410	2.530	2.530	90,230,944
2022-09-02	2.500	2.510	2.390	2.430	2.430	110,938,600
2022-09-01	2.300	2.540	2.300	2.500	2.500	181,965,652
2022-08-31	2.340	2.390	2.300	2.310	2.310	36,322,537
2022-08-30	2.330	2.390	2.330	2.350	2.350	33,589,900
2022-08-29	2.290	2.340	2.280	2.330	2.330	25,614,900
2022-08-26	2.380	2.400	2.320	2.330	2.330	50,713,416
2022-08-25	2.300	2.470	2.280	2.410	2.410	105,113,950
2022-08-24	2.350	2.370	2.270	2.270	2.270	45,675,471
2022-08-23	2.380	2.420	2.350	2.360	2.360	34,564,600
2022-08-22	2.360	2.410	2.320	2.380	2.380	45,274,700
2022-08-19	2.340	2.410	2.330	2.350	2.350	37,595,400
2022-08-18	2.420	2.420	2.330	2.340	2.340	45,864,650
2022-08-17	2.380	2.430	2.360	2.420	2.420	55,389,700
2022-08-16	2.300	2.400	2.300	2.390	2.390	70,288,604
2022-08-15	2.310	2.350	2.290	2.300	2.300	29,819,500
2022-08-12	2.280	2.340	2.260	2.330	2.330	47,639,115
2022-08-11	2.280	2.330	2.270	2.290	2.290	34,905,800
2022-08-10	2.290	2.290	2.260	2.260	2.260	24,618,700
2022-08-09	2.290	2.330	2.240	2.290	2.290	45,450,450
2022-08-08	2.260	2.390	2.250	2.300	2.300	58,219,450
2022-08-05	2.210	2.260	2.200	2.250	2.250	39,647,804
2022-08-04	2.210	2.250	2.170	2.230	2.230	34,681,300

← NewerPage 17 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.