Liaoning Cheng Da Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.360 | 8.410 | 8.200 | 8.210 | 8.210 | 7,373,300 |
| 2024-07-22 | 8.420 | 8.450 | 8.300 | 8.360 | 8.360 | 6,826,302 |
| 2024-07-19 | 8.390 | 8.460 | 8.260 | 8.410 | 8.410 | 7,202,750 |
| 2024-07-18 | 8.390 | 8.440 | 8.250 | 8.430 | 8.430 | 5,826,600 |
| 2024-07-17 | 8.350 | 8.460 | 8.340 | 8.410 | 8.410 | 5,496,269 |
| 2024-07-16 | 8.350 | 8.410 | 8.310 | 8.350 | 8.350 | 4,448,166 |
| 2024-07-15 | 8.510 | 8.540 | 8.310 | 8.350 | 8.350 | 7,483,900 |
| 2024-07-12 | 8.460 | 8.660 | 8.450 | 8.520 | 8.520 | 6,919,460 |
| 2024-07-11 | 8.330 | 8.530 | 8.320 | 8.480 | 8.480 | 10,569,966 |
| 2024-07-10 | 8.300 | 8.390 | 8.200 | 8.230 | 8.230 | 6,504,396 |
| 2024-07-09 | 8.210 | 8.380 | 8.050 | 8.350 | 8.350 | 10,780,201 |
| 2024-07-08 | 8.400 | 8.450 | 8.180 | 8.200 | 8.200 | 8,363,906 |
| 2024-07-05 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2024-07-04 | 8.640 | 8.670 | 8.360 | 8.380 | 8.380 | 7,420,196 |
| 2024-07-03 | 8.600 | 8.750 | 8.540 | 8.640 | 8.640 | 7,996,445 |
| 2024-07-02 | 8.500 | 8.620 | 8.470 | 8.560 | 8.560 | 7,884,093 |
| 2024-07-01 | 8.360 | 8.550 | 8.320 | 8.500 | 8.500 | 9,043,592 |
| 2024-06-28 | 8.550 | 8.620 | 8.360 | 8.370 | 8.370 | 11,287,322 |
| 2024-06-27 | 8.700 | 8.730 | 8.530 | 8.540 | 8.540 | 7,186,593 |
| 2024-06-26 | 8.510 | 8.740 | 8.420 | 8.700 | 8.700 | 9,503,942 |
| 2024-06-25 | 8.550 | 8.670 | 8.450 | 8.480 | 8.480 | 8,251,676 |
| 2024-06-24 | 8.850 | 8.850 | 8.520 | 8.570 | 8.570 | 8,688,700 |
| 2024-06-21 | 8.800 | 8.900 | 8.790 | 8.810 | 8.810 | 5,722,400 |
| 2024-06-20 | 9.050 | 9.100 | 8.820 | 8.820 | 8.820 | 9,489,100 |
| 2024-06-19 | 9.180 | 9.200 | 9.070 | 9.070 | 9.070 | 4,412,307 |
| 2024-06-18 | 9.120 | 9.230 | 9.120 | 9.170 | 9.170 | 5,269,875 |
| 2024-06-17 | 9.130 | 9.210 | 9.070 | 9.140 | 9.140 | 4,350,024 |
| 2024-06-14 | 9.120 | 9.220 | 9.030 | 9.170 | 9.170 | 9,723,197 |
| 2024-06-13 | 9.290 | 9.290 | 9.130 | 9.140 | 9.140 | 6,551,650 |
| 2024-06-12 | 9.260 | 9.350 | 9.190 | 9.250 | 9.250 | 8,379,719 |
| 2024-06-11 | 9.320 | 9.410 | 9.240 | 9.280 | 9.280 | 7,147,053 |
| 2024-06-07 | 9.370 | 9.480 | 9.270 | 9.330 | 9.330 | 6,452,578 |
| 2024-06-06 | 9.690 | 9.700 | 9.300 | 9.320 | 9.320 | 9,682,522 |
| 2024-06-05 | 9.730 | 9.770 | 9.630 | 9.630 | 9.630 | 4,534,510 |
| 2024-06-04 | 9.550 | 9.760 | 9.510 | 9.710 | 9.710 | 6,575,520 |
| 2024-06-03 | 9.850 | 9.880 | 9.500 | 9.590 | 9.590 | 12,148,040 |
| 2024-05-31 | 9.910 | 9.980 | 9.870 | 9.880 | 9.880 | 4,585,995 |
| 2024-05-30 | 9.900 | 9.960 | 9.800 | 9.880 | 9.880 | 5,307,804 |
| 2024-05-29 | 9.880 | 10.040 | 9.870 | 9.900 | 9.900 | 4,990,232 |
| 2024-05-28 | 10.020 | 10.020 | 9.880 | 9.920 | 9.920 | 5,997,600 |
| 2024-05-27 | 10.020 | 10.070 | 9.850 | 10.010 | 10.010 | 6,787,790 |
| 2024-05-24 | 10.120 | 10.200 | 10.010 | 10.010 | 10.010 | 5,082,517 |
| 2024-05-23 | 10.370 | 10.380 | 10.090 | 10.130 | 10.130 | 10,914,800 |
| 2024-05-22 | 10.250 | 10.430 | 10.240 | 10.370 | 10.370 | 8,071,050 |
| 2024-05-21 | 10.340 | 10.340 | 10.230 | 10.270 | 10.270 | 5,343,476 |
| 2024-05-20 | 10.400 | 10.450 | 10.290 | 10.340 | 10.340 | 7,907,870 |
| 2024-05-17 | 10.130 | 10.350 | 10.090 | 10.350 | 10.350 | 8,861,300 |
| 2024-05-16 | 10.150 | 10.210 | 10.070 | 10.100 | 10.100 | 7,143,860 |
| 2024-05-15 | 10.260 | 10.290 | 10.100 | 10.110 | 10.110 | 7,027,701 |
| 2024-05-14 | 10.300 | 10.360 | 10.200 | 10.240 | 10.240 | 7,294,061 |
| 2024-05-13 | 10.310 | 10.370 | 10.170 | 10.240 | 10.240 | 11,191,350 |
| 2024-05-10 | 10.470 | 10.510 | 10.320 | 10.390 | 10.390 | 5,956,880 |
| 2024-05-09 | 10.320 | 10.520 | 10.310 | 10.450 | 10.450 | 6,893,180 |
| 2024-05-08 | 10.400 | 10.480 | 10.300 | 10.300 | 10.300 | 7,800,000 |
| 2024-05-07 | 10.450 | 10.510 | 10.380 | 10.420 | 10.420 | 6,275,601 |
| 2024-05-06 | 10.520 | 10.610 | 10.420 | 10.450 | 10.450 | 11,479,981 |
| 2024-04-30 | 10.520 | 10.540 | 10.320 | 10.370 | 10.370 | 11,069,317 |
| 2024-04-29 | 10.250 | 10.590 | 10.250 | 10.570 | 10.570 | 14,284,683 |
| 2024-04-26 | 9.930 | 10.330 | 9.910 | 10.300 | 10.300 | 13,076,100 |
| 2024-04-25 | 9.800 | 9.930 | 9.750 | 9.840 | 9.840 | 5,999,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.1502 CNY |
| 2022-07-20 | 0.2200 CNY |
| 2021-07-20 | 0.2200 CNY |
| 2020-06-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.