Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.660	2.930	2.660	2.900	2.900	265,143,214
2022-05-09	2.680	2.840	2.660	2.740	2.740	230,807,109
2022-05-06	2.750	2.770	2.600	2.640	2.640	242,579,897
2022-05-05	3.030	3.080	2.810	2.890	2.890	317,853,810
2022-04-29	3.010	3.320	2.900	3.120	3.120	454,553,419
2022-04-28	2.680	3.050	2.600	3.050	3.050	408,783,619
2022-04-27	2.740	3.020	2.560	2.770	2.770	444,924,740
2022-04-26	2.560	2.820	2.560	2.820	2.820	367,273,938
2022-04-25	2.430	2.560	2.370	2.560	2.560	109,953,899
2022-04-22	2.470	2.530	2.330	2.340	2.340	226,637,173
2022-04-21	2.710	2.730	2.480	2.480	2.480	229,230,273
2022-04-20	2.950	2.990	2.750	2.750	2.750	308,487,683
2022-04-19	2.800	3.140	2.800	3.050	3.050	383,429,261
2022-04-18	3.310	3.800	3.110	3.110	3.110	408,081,243
2022-04-15	3.430	3.560	3.150	3.450	3.450	364,806,853
2022-04-14	3.130	3.540	3.050	3.380	3.380	401,317,805
2022-04-13	3.240	3.340	3.240	3.240	3.240	255,381,361
2022-04-12	3.850	4.140	3.600	3.600	3.600	409,837,696
2022-04-11	4.000	4.020	4.000	4.000	4.000	214,986,800
2022-04-08	4.190	4.440	4.010	4.440	4.440	505,848,469
2022-04-07	3.950	4.270	3.500	4.040	4.040	519,711,547
2022-04-06	3.880	3.880	3.880	3.880	3.880	28,766,850
2022-04-01	3.530	3.530	3.210	3.530	3.530	390,366,317
2022-03-31	3.210	3.210	3.210	3.210	3.210	36,243,700
2022-03-30	2.660	2.920	2.660	2.920	2.920	73,618,066
2022-03-29	2.590	2.820	2.490	2.650	2.650	233,683,212
2022-03-28	2.570	2.760	2.450	2.680	2.680	246,697,157
2022-03-25	2.400	2.610	2.330	2.510	2.510	157,199,515
2022-03-24	2.450	2.580	2.420	2.430	2.430	145,028,827
2022-03-23	2.320	2.650	2.320	2.490	2.490	235,252,914
2022-03-22	2.220	2.490	2.190	2.420	2.420	267,163,219
2022-03-21	2.180	2.280	2.130	2.260	2.260	107,717,830
2022-03-18	2.010	2.130	2.000	2.130	2.130	70,439,388
2022-03-17	2.020	2.130	2.020	2.030	2.030	69,465,100
2022-03-16	1.890	1.990	1.850	1.950	1.950	46,407,541
2022-03-15	1.980	2.000	1.870	1.880	1.880	46,190,400
2022-03-14	1.990	2.050	1.990	2.000	2.000	27,284,600
2022-03-11	1.990	2.030	1.950	2.020	2.020	29,592,800
2022-03-10	2.020	2.050	2.000	2.020	2.020	31,619,000
2022-03-09	2.050	2.070	1.920	2.000	2.000	49,928,500
2022-03-08	2.100	2.110	2.020	2.030	2.030	46,020,171
2022-03-07	2.080	2.150	2.070	2.110	2.110	45,314,501
2022-03-04	2.150	2.150	2.080	2.080	2.080	34,960,900
2022-03-03	2.140	2.170	2.120	2.150	2.150	42,761,200
2022-03-02	2.060	2.120	2.060	2.110	2.110	32,384,600
2022-03-01	2.050	2.080	2.040	2.080	2.080	23,041,402
2022-02-28	2.070	2.080	2.020	2.040	2.040	32,032,115
2022-02-25	2.080	2.120	2.050	2.080	2.080	36,741,400
2022-02-24	2.170	2.190	2.040	2.080	2.080	60,540,200
2022-02-23	2.180	2.190	2.150	2.170	2.170	41,406,150
2022-02-22	2.250	2.260	2.150	2.180	2.180	66,872,900
2022-02-21	2.100	2.260	2.090	2.260	2.260	101,369,000
2022-02-18	2.030	2.120	2.020	2.110	2.110	50,272,250
2022-02-17	2.070	2.080	2.030	2.030	2.030	39,607,100
2022-02-16	2.080	2.120	2.060	2.070	2.070	48,466,900
2022-02-15	2.120	2.130	2.040	2.070	2.070	62,405,600
2022-02-14	2.200	2.240	2.120	2.140	2.140	85,235,806
2022-02-11	2.230	2.360	2.180	2.240	2.240	157,262,406
2022-02-10	2.140	2.190	2.090	2.160	2.160	47,869,400
2022-02-09	2.220	2.240	2.140	2.150	2.150	65,270,614

← NewerPage 19 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.