Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.800	9.930	9.750	9.840	9.840	5,999,238
2024-04-24	9.890	9.960	9.760	9.830	9.830	6,418,700
2024-04-23	10.000	10.050	9.870	9.900	9.900	5,976,700
2024-04-22	10.100	10.270	9.990	10.000	10.000	6,039,688
2024-04-19	10.180	10.370	10.110	10.120	10.120	5,864,445
2024-04-18	10.150	10.380	10.060	10.240	10.240	7,987,107
2024-04-17	9.740	10.130	9.740	10.130	10.130	8,841,238
2024-04-16	9.910	10.040	9.650	9.680	9.680	10,220,758
2024-04-15	9.900	10.130	9.730	9.940	9.940	8,574,559
2024-04-12	10.070	10.150	9.900	9.910	9.910	7,955,802
2024-04-11	10.090	10.270	10.060	10.090	10.090	8,524,403
2024-04-10	10.300	10.310	10.080	10.190	10.190	5,141,200
2024-04-09	10.140	10.310	10.140	10.290	10.290	5,392,997
2024-04-08	10.350	10.390	10.130	10.140	10.140	8,893,822
2024-04-03	10.350	10.490	10.300	10.430	10.430	7,430,182
2024-04-02	10.330	10.370	10.290	10.360	10.360	5,660,251
2024-04-01	10.260	10.430	10.260	10.330	10.330	6,509,310
2024-03-29	10.110	10.150	10.000	10.150	10.150	2,936,400
2024-03-28	9.960	10.200	9.960	10.110	10.110	5,446,073
2024-03-27	10.130	10.160	9.960	9.970	9.970	5,390,156
2024-03-26	10.070	10.190	10.070	10.140	10.140	5,778,502
2024-03-25	10.290	10.320	10.110	10.120	10.120	7,874,117
2024-03-22	10.510	10.540	10.280	10.330	10.330	8,587,181
2024-03-21	10.620	10.660	10.510	10.530	10.530	6,620,662
2024-03-20	10.560	10.620	10.490	10.610	10.610	8,178,544
2024-03-19	10.730	10.800	10.560	10.570	10.570	10,466,701
2024-03-18	10.650	10.820	10.650	10.780	10.780	9,181,881
2024-03-15	10.530	10.680	10.480	10.680	10.680	6,793,515
2024-03-14	10.610	10.710	10.510	10.570	10.570	6,837,190
2024-03-13	10.750	10.750	10.560	10.620	10.620	7,315,794
2024-03-12	10.680	10.780	10.610	10.750	10.750	7,089,352
2024-03-11	10.520	10.680	10.480	10.660	10.660	6,783,986
2024-03-08	10.540	10.570	10.390	10.530	10.530	5,051,654
2024-03-07	10.700	10.750	10.490	10.490	10.490	7,970,949
2024-03-06	10.680	10.930	10.550	10.670	10.670	6,478,858
2024-03-05	10.800	10.850	10.660	10.730	10.730	6,888,750
2024-03-04	10.990	11.020	10.830	10.870	10.870	7,389,273
2024-03-01	11.060	11.140	10.930	11.010	11.010	6,954,625
2024-02-29	10.750	11.050	10.740	11.040	11.040	10,461,165
2024-02-28	11.030	11.230	10.800	10.800	10.800	14,279,192
2024-02-27	10.910	11.030	10.860	11.030	11.030	9,449,100
2024-02-26	10.920	11.000	10.750	10.930	10.930	9,537,165
2024-02-23	11.060	11.060	10.830	10.980	10.980	8,679,700
2024-02-22	10.960	11.080	10.900	11.010	11.010	6,358,097
2024-02-21	11.010	11.330	10.850	10.990	10.990	9,964,352
2024-02-20	11.040	11.080	10.850	11.040	11.040	8,321,951
2024-02-19	11.410	11.620	10.980	11.090	11.090	14,780,552
2024-02-08	11.170	12.060	11.140	11.360	11.360	23,201,436
2024-02-07	10.240	11.200	10.200	11.190	11.190	23,237,044
2024-02-06	9.300	10.290	9.160	10.180	10.180	14,874,982
2024-02-05	9.770	9.880	9.030	9.410	9.410	17,559,669
2024-02-02	10.240	10.370	9.660	9.890	9.890	11,671,737
2024-02-01	10.300	10.500	10.050	10.240	10.240	8,501,071
2024-01-31	10.500	10.640	10.240	10.330	10.330	13,416,141
2024-01-30	11.010	11.150	10.850	10.870	10.870	8,832,762
2024-01-29	11.200	11.290	11.050	11.060	11.060	10,365,668
2024-01-26	11.020	11.240	10.960	11.140	11.140	8,283,396
2024-01-25	10.590	11.050	10.520	11.020	11.020	10,194,068
2024-01-24	10.310	10.600	10.100	10.580	10.580	7,795,963
2024-01-23	10.000	10.350	9.910	10.270	10.270	10,049,851

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.