Zhejiang Langdi Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.550	13.670	13.400	13.650	12.833	567,592
2022-02-07	13.490	13.600	13.340	13.460	12.655	639,160
2022-01-28	13.200	13.380	13.050	13.300	12.504	652,600
2022-01-27	13.630	13.870	13.110	13.130	12.345	1,593,616
2022-01-26	13.590	13.840	13.590	13.750	12.928	736,000
2022-01-25	14.350	14.490	13.580	13.650	12.833	2,286,708
2022-01-24	14.710	14.720	14.400	14.460	13.595	1,281,980
2022-01-21	14.130	14.750	14.050	14.710	13.830	3,160,943
2022-01-20	14.730	14.770	14.050	14.130	13.285	2,026,781
2022-01-19	14.350	14.800	14.350	14.680	13.802	1,508,384
2022-01-18	14.680	14.830	14.380	14.450	13.586	1,636,180
2022-01-17	14.570	14.790	14.530	14.680	13.802	1,331,044
2022-01-14	14.760	14.890	14.570	14.650	13.774	1,561,240
2022-01-13	14.560	14.940	14.490	14.760	13.877	1,725,764
2022-01-12	14.490	14.760	14.450	14.560	13.689	1,907,786
2022-01-11	14.280	14.550	14.140	14.500	13.633	1,733,296
2022-01-10	14.030	14.250	13.980	14.170	13.322	672,244
2022-01-07	14.330	14.430	14.010	14.070	13.228	1,093,084
2022-01-06	14.080	14.480	14.010	14.310	13.454	1,345,444
2022-01-05	14.350	14.370	14.000	14.080	13.238	1,218,883
2022-01-04	14.300	14.430	14.200	14.350	13.492	1,061,492
2021-12-31	14.090	14.290	14.040	14.190	13.341	1,016,867
2021-12-30	14.050	14.160	13.990	14.020	13.181	834,580
2021-12-29	13.960	14.170	13.920	14.060	13.219	961,284
2021-12-28	13.940	14.100	13.890	14.050	13.210	1,123,100
2021-12-27	13.760	14.120	13.760	13.980	13.144	1,165,915
2021-12-24	14.330	14.450	13.920	13.940	13.106	2,214,256
2021-12-23	15.160	15.180	14.350	14.350	13.492	3,494,420
2021-12-22	15.290	15.650	15.110	15.160	14.253	2,752,776
2021-12-21	15.060	15.760	15.050	15.450	14.526	3,305,877
2021-12-20	15.050	15.250	15.030	15.100	14.197	1,471,008
2021-12-17	15.240	15.400	14.830	15.050	14.150	1,976,100
2021-12-16	15.200	15.410	15.120	15.270	14.357	2,390,528
2021-12-15	16.090	16.580	15.240	15.270	14.357	7,118,965
2021-12-14	14.480	15.970	14.410	15.970	15.015	5,506,146
2021-12-13	14.400	14.590	14.270	14.520	13.651	976,044
2021-12-10	14.550	14.550	14.270	14.400	13.539	824,777
2021-12-09	14.310	14.640	14.210	14.480	13.614	944,500
2021-12-08	14.430	14.480	14.270	14.380	13.520	585,385
2021-12-07	14.560	14.690	14.290	14.390	13.529	937,300
2021-12-06	14.830	14.890	14.550	14.550	13.680	986,340
2021-12-03	14.800	14.950	14.710	14.810	13.924	933,100
2021-12-02	14.920	14.990	14.770	14.800	13.915	827,352
2021-12-01	14.690	14.950	14.690	14.920	14.028	1,205,088
2021-11-30	14.500	14.840	14.310	14.700	13.821	1,476,443
2021-11-29	14.360	14.720	14.320	14.480	13.614	1,519,852
2021-11-26	14.770	14.790	14.340	14.500	13.633	2,574,231
2021-11-25	15.030	15.040	14.690	14.870	13.981	1,038,044
2021-11-24	14.680	15.080	14.400	14.940	14.046	2,555,279
2021-11-23	14.900	15.090	14.800	14.940	14.046	1,780,581
2021-11-22	14.570	14.990	14.570	14.850	13.962	1,760,320
2021-11-19	14.390	14.630	14.290	14.530	13.661	1,267,048
2021-11-18	14.420	14.720	14.340	14.410	13.548	1,253,784
2021-11-17	14.220	14.480	14.220	14.410	13.548	1,079,864
2021-11-16	14.370	14.500	14.130	14.140	13.294	1,386,772
2021-11-15	13.900	14.460	13.900	14.430	13.567	1,715,781
2021-11-12	13.800	14.050	13.750	13.990	13.153	1,141,716
2021-11-11	13.570	13.880	13.470	13.830	13.003	1,297,961
2021-11-10	13.400	13.730	13.270	13.600	12.786	1,470,141
2021-11-09	13.260	13.440	13.230	13.390	12.589	696,505

← NewerPage 20 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.