Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.430	12.740	12.200	12.320	11.975	1,433,200
2022-08-02	12.870	12.870	12.310	12.430	12.082	1,773,392
2022-08-01	12.830	13.040	12.780	12.930	12.568	1,170,852
2022-07-29	12.880	12.950	12.730	12.810	12.452	1,389,468
2022-07-28	12.550	12.860	12.540	12.750	12.393	1,843,956
2022-07-27	12.400	12.550	12.270	12.520	12.170	1,190,092
2022-07-26	12.330	12.440	12.190	12.420	12.073	1,071,464
2022-07-25	12.590	12.590	12.330	12.380	12.034	917,047
2022-07-22	12.530	12.640	12.330	12.450	12.102	992,648
2022-07-21	12.600	12.650	12.390	12.520	12.170	1,692,384
2022-07-20	12.460	12.760	12.450	12.530	12.179	1,627,664
2022-07-19	12.600	12.600	12.290	12.430	12.082	1,694,627
2022-07-18	12.120	12.560	12.000	12.420	12.073	3,163,007
2022-07-15	12.290	12.880	12.080	12.090	11.752	3,261,898
2022-07-14	12.720	13.480	12.450	12.610	12.257	6,365,313
2022-07-13	11.900	12.600	11.900	12.390	12.043	2,394,831
2022-07-12	11.930	12.380	11.790	12.050	11.713	2,244,520
2022-07-11	11.970	12.050	11.780	11.880	11.548	1,041,800
2022-07-08	11.790	12.030	11.760	11.970	11.635	923,800
2022-07-07	11.860	11.990	11.760	11.790	11.460	1,047,700
2022-07-06	11.830	12.110	11.700	11.870	11.538	698,072
2022-07-05	12.100	12.180	11.800	11.950	11.616	1,007,580
2022-07-04	12.040	12.180	11.910	12.100	11.762	995,264
2022-07-01	12.050	12.270	11.960	12.040	11.703	1,129,887
2022-06-30	12.020	12.190	11.970	12.000	11.664	1,204,000
2022-06-29	12.400	12.500	11.980	11.990	11.655	1,798,052
2022-06-28	12.060	12.360	11.940	12.300	11.956	2,125,642
2022-06-27	11.800	12.070	11.800	12.060	11.723	1,708,442
2022-06-24	11.780	12.140	11.740	12.080	11.742	2,078,228
2022-06-23	11.830	11.980	11.610	11.770	11.441	1,401,000
2022-06-22	12.250	12.400	12.000	12.210	11.480	1,550,500
2022-06-21	12.150	12.280	12.030	12.230	11.498	1,314,660
2022-06-20	12.020	12.130	12.000	12.090	11.367	845,416
2022-06-17	11.890	12.040	11.720	12.010	11.292	986,257
2022-06-16	11.800	12.040	11.780	11.900	11.188	1,021,009
2022-06-15	11.880	12.000	11.770	11.810	11.104	1,140,456
2022-06-14	11.800	11.800	11.420	11.800	11.094	1,198,500
2022-06-13	11.860	11.920	11.700	11.800	11.094	840,400
2022-06-10	11.730	11.930	11.730	11.910	11.198	669,900
2022-06-09	11.930	12.000	11.680	11.800	11.094	928,186
2022-06-08	12.020	12.160	11.740	11.940	11.226	1,187,945
2022-06-07	12.120	12.170	11.880	11.980	11.263	882,900
2022-06-06	12.040	12.230	12.000	12.120	11.395	1,283,536
2022-06-02	11.910	12.030	11.780	12.000	11.282	922,996
2022-06-01	11.950	12.070	11.800	11.920	11.207	878,696
2022-05-31	11.800	12.020	11.660	11.920	11.207	1,492,596
2022-05-30	11.900	11.900	11.630	11.760	11.057	1,146,960
2022-05-27	12.010	12.350	11.790	11.910	11.198	1,316,184
2022-05-26	11.920	12.070	11.620	12.010	11.292	1,090,200
2022-05-25	11.560	11.870	11.560	11.830	11.122	870,508
2022-05-24	12.040	12.150	11.560	11.590	10.897	1,149,353
2022-05-23	11.920	12.100	11.820	12.040	11.320	870,700
2022-05-20	11.770	11.930	11.720	11.890	11.179	681,100
2022-05-19	11.600	11.800	11.510	11.770	11.066	663,700
2022-05-18	11.750	11.780	11.550	11.670	10.972	715,248
2022-05-17	11.420	11.660	11.380	11.600	10.906	711,160
2022-05-16	11.800	11.800	11.460	11.510	10.822	550,448
2022-05-13	11.490	11.670	11.310	11.580	10.887	867,400
2022-05-12	11.460	11.540	11.260	11.420	10.737	881,554
2022-05-11	11.420	11.730	11.350	11.380	10.699	1,157,069

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3500 CNY
2022-06-23	0.4000 CNY
2021-06-03	0.4000 CNY
2020-07-03	0.3500 CNY
2019-06-20	0.7700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.