Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.260	2.300	2.180	2.200	2.200	44,746,900
2022-08-02	2.360	2.370	2.210	2.240	2.240	72,342,055
2022-08-01	2.440	2.440	2.380	2.390	2.390	44,099,900
2022-07-29	2.540	2.550	2.440	2.450	2.450	65,109,700
2022-07-28	2.510	2.590	2.470	2.540	2.540	98,967,400
2022-07-27	2.560	2.610	2.510	2.520	2.520	104,116,300
2022-07-26	2.420	2.690	2.400	2.650	2.650	182,550,904
2022-07-25	2.390	2.510	2.390	2.450	2.450	72,215,000
2022-07-22	2.410	2.430	2.350	2.370	2.370	31,964,550
2022-07-21	2.430	2.450	2.380	2.400	2.400	39,452,250
2022-07-20	2.430	2.480	2.420	2.430	2.430	38,631,400
2022-07-19	2.450	2.460	2.400	2.430	2.430	40,336,950
2022-07-18	2.330	2.470	2.320	2.440	2.440	61,677,900
2022-07-15	2.500	2.500	2.330	2.350	2.350	71,790,700
2022-07-14	2.540	2.570	2.450	2.520	2.520	72,206,256
2022-07-13	2.500	2.630	2.470	2.570	2.570	82,904,100
2022-07-12	2.450	2.580	2.430	2.510	2.510	78,246,263
2022-07-11	2.470	2.500	2.440	2.450	2.450	35,940,536
2022-07-08	2.480	2.520	2.450	2.490	2.490	41,672,500
2022-07-07	2.490	2.540	2.470	2.480	2.480	45,145,700
2022-07-06	2.600	2.620	2.500	2.510	2.510	54,625,700
2022-07-05	2.570	2.610	2.530	2.560	2.560	62,585,327
2022-07-04	2.650	2.660	2.570	2.580	2.580	70,137,400
2022-07-01	2.660	2.730	2.650	2.660	2.660	60,972,400
2022-06-30	2.720	2.720	2.640	2.670	2.670	80,928,700
2022-06-29	2.650	2.780	2.650	2.740	2.740	118,406,200
2022-06-28	2.650	2.680	2.650	2.660	2.660	57,025,000
2022-06-27	2.690	2.720	2.640	2.680	2.680	55,728,527
2022-06-24	2.730	2.750	2.680	2.700	2.700	64,594,959
2022-06-23	2.730	2.760	2.670	2.750	2.750	76,886,804
2022-06-22	2.840	2.840	2.730	2.750	2.750	87,675,755
2022-06-21	2.800	2.940	2.780	2.840	2.840	122,469,555
2022-06-20	2.750	2.840	2.750	2.800	2.800	75,666,255
2022-06-17	2.810	2.850	2.740	2.770	2.770	96,047,000
2022-06-16	2.840	2.900	2.820	2.840	2.840	92,966,900
2022-06-15	2.840	3.010	2.810	2.870	2.870	147,549,169
2022-06-14	2.820	2.910	2.770	2.870	2.870	112,115,250
2022-06-13	2.920	2.950	2.820	2.860	2.860	133,664,500
2022-06-10	2.950	3.030	2.920	2.980	2.980	208,701,068
2022-06-09	2.880	3.110	2.840	3.110	3.110	299,595,091
2022-06-08	2.880	2.900	2.800	2.830	2.830	92,991,900
2022-06-07	2.840	2.960	2.760	2.940	2.940	159,036,501
2022-06-06	2.790	2.870	2.750	2.860	2.860	108,197,899
2022-06-02	2.910	2.980	2.840	2.850	2.850	110,894,865
2022-06-01	2.970	3.030	2.930	2.940	2.940	120,773,250
2022-05-31	2.900	3.100	2.810	3.030	3.030	192,502,415
2022-05-30	3.020	3.050	2.910	2.940	2.940	145,232,527
2022-05-27	2.950	3.140	2.900	3.060	3.060	195,507,910
2022-05-26	3.020	3.150	2.980	2.980	2.980	170,250,360
2022-05-25	2.940	3.090	2.870	3.020	3.020	177,747,951
2022-05-24	3.100	3.130	2.910	2.980	2.980	234,115,434
2022-05-23	3.090	3.320	3.090	3.160	3.160	257,666,009
2022-05-20	3.700	3.700	3.100	3.120	3.120	414,594,626
2022-05-19	3.110	3.370	3.110	3.370	3.370	191,835,090
2022-05-18	2.750	3.060	2.710	3.060	3.060	207,689,936
2022-05-17	2.870	2.900	2.710	2.780	2.780	166,085,444
2022-05-16	3.020	3.070	2.860	2.920	2.920	263,432,848
2022-05-13	2.760	2.960	2.640	2.900	2.900	282,248,000
2022-05-12	2.900	2.960	2.670	2.740	2.740	221,137,254
2022-05-11	2.900	3.070	2.790	2.910	2.910	334,091,571

← NewerPage 18 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.