Wuhan Langold Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.220	2.240	2.140	2.150	2.150	65,270,614
2022-02-08	2.070	2.220	2.070	2.220	2.220	65,442,350
2022-02-07	2.070	2.110	2.000	2.090	2.090	46,015,000
2022-01-28	2.030	2.150	2.030	2.120	2.120	46,902,900
2022-01-27	2.100	2.110	2.020	2.030	2.030	43,435,900
2022-01-26	2.090	2.160	2.070	2.120	2.120	44,318,700
2022-01-25	2.170	2.190	2.080	2.090	2.090	31,952,950
2022-01-24	2.180	2.210	2.110	2.180	2.180	34,581,600
2022-01-21	2.200	2.220	2.140	2.190	2.190	61,448,650
2022-01-20	2.260	2.340	2.210	2.210	2.210	69,073,590
2022-01-19	2.260	2.340	2.230	2.270	2.270	59,444,600
2022-01-18	2.270	2.320	2.200	2.260	2.260	76,926,400
2022-01-17	2.290	2.320	2.230	2.270	2.270	56,360,700
2022-01-14	2.380	2.430	2.290	2.310	2.310	94,460,500
2022-01-13	2.460	2.560	2.330	2.420	2.420	130,895,121
2022-01-12	2.480	2.630	2.430	2.480	2.480	212,648,268
2022-01-11	2.340	2.530	2.300	2.530	2.530	183,562,508
2022-01-10	2.240	2.400	2.220	2.300	2.300	165,145,487
2022-01-07	2.390	2.390	2.240	2.280	2.280	189,115,360
2022-01-06	2.110	2.220	2.090	2.170	2.170	40,571,115
2022-01-05	2.140	2.180	2.100	2.120	2.120	30,824,215
2022-01-04	2.090	2.170	2.070	2.130	2.130	39,644,350
2021-12-31	2.060	2.090	2.050	2.070	2.070	21,904,600
2021-12-30	2.070	2.110	2.040	2.060	2.060	30,422,800
2021-12-29	2.070	2.090	2.030	2.070	2.070	23,943,945
2021-12-28	2.080	2.130	2.060	2.080	2.080	28,618,900
2021-12-27	2.090	2.130	2.060	2.100	2.100	36,998,800
2021-12-24	2.130	2.150	2.060	2.080	2.080	54,155,292
2021-12-23	2.150	2.190	2.100	2.130	2.130	95,032,201
2021-12-22	2.490	2.490	2.180	2.200	2.200	168,581,789
2021-12-21	2.170	2.420	2.110	2.420	2.420	155,936,204
2021-12-20	2.070	2.260	2.050	2.200	2.200	111,386,089
2021-12-17	2.020	2.160	2.000	2.060	2.060	66,525,363
2021-12-16	2.000	2.060	1.960	2.020	2.020	88,971,515
2021-12-15	1.880	2.060	1.870	2.060	2.060	76,538,583
2021-12-14	1.890	1.890	1.860	1.870	1.870	14,868,300
2021-12-13	1.910	1.910	1.880	1.890	1.890	15,922,177
2021-12-10	1.910	1.920	1.880	1.910	1.910	19,453,477
2021-12-09	1.900	1.930	1.890	1.910	1.910	23,566,253
2021-12-08	1.930	1.930	1.880	1.910	1.910	21,693,000
2021-12-07	1.910	1.950	1.890	1.930	1.930	25,787,450
2021-12-06	1.910	1.930	1.880	1.880	1.880	15,478,000
2021-12-03	1.900	1.920	1.870	1.900	1.900	15,273,800
2021-12-02	1.860	1.920	1.860	1.900	1.900	26,570,302
2021-12-01	1.850	1.870	1.840	1.870	1.870	13,257,303
2021-11-30	1.830	1.860	1.820	1.850	1.850	14,615,043
2021-11-29	1.840	1.850	1.820	1.830	1.830	11,252,199
2021-11-26	1.870	1.880	1.850	1.860	1.860	12,151,800
2021-11-25	1.850	1.880	1.850	1.870	1.870	14,542,352
2021-11-24	1.840	1.860	1.830	1.850	1.850	15,765,901
2021-11-23	1.840	1.860	1.840	1.850	1.850	9,792,300
2021-11-22	1.850	1.860	1.830	1.850	1.850	14,770,200
2021-11-19	1.830	1.870	1.820	1.860	1.860	18,043,255
2021-11-18	1.820	1.860	1.810	1.830	1.830	17,974,900
2021-11-17	1.810	1.830	1.800	1.830	1.830	11,656,600
2021-11-16	1.820	1.850	1.810	1.820	1.820	15,865,100
2021-11-15	1.830	1.830	1.800	1.830	1.830	13,529,000
2021-11-12	1.840	1.860	1.800	1.830	1.830	20,648,700
2021-11-11	1.790	1.870	1.780	1.850	1.850	37,795,353
2021-11-10	1.780	1.800	1.750	1.800	1.800	14,679,351

← NewerPage 20 of 21 · 1,219 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.