Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.620	10.640	9.930	10.000	10.000	10,661,400
2024-01-19	10.600	10.800	10.480	10.660	10.660	7,573,944
2024-01-18	10.870	10.930	10.290	10.630	10.630	14,579,520
2024-01-17	11.150	11.210	10.870	10.870	10.870	5,385,820
2024-01-16	11.230	11.290	11.010	11.190	11.190	5,054,233
2024-01-15	11.260	11.350	11.220	11.260	11.260	3,125,500
2024-01-12	11.370	11.450	11.270	11.290	11.290	4,761,112
2024-01-11	11.330	11.440	11.290	11.380	11.380	4,221,953
2024-01-10	11.320	11.410	11.210	11.330	11.330	4,246,932
2024-01-09	11.290	11.390	11.190	11.300	11.300	4,559,025
2024-01-08	11.580	11.580	11.210	11.210	11.210	8,538,400
2024-01-05	11.630	11.730	11.540	11.600	11.600	6,974,699
2024-01-04	11.800	11.800	11.610	11.670	11.670	5,504,938
2024-01-03	11.720	11.830	11.710	11.800	11.800	5,118,317
2024-01-02	11.790	11.830	11.710	11.730	11.730	5,302,200
2023-12-29	11.820	11.870	11.760	11.780	11.780	5,236,181
2023-12-28	11.680	11.920	11.640	11.820	11.820	5,003,430
2023-12-27	11.670	11.790	11.570	11.700	11.700	3,930,574
2023-12-26	11.740	11.810	11.650	11.700	11.700	3,109,500
2023-12-25	11.820	11.880	11.640	11.760	11.760	4,610,543
2023-12-22	11.880	11.950	11.760	11.820	11.820	5,996,836
2023-12-21	12.000	12.030	11.530	11.920	11.920	9,716,065
2023-12-20	12.060	12.200	11.990	12.020	12.020	6,675,323
2023-12-19	12.110	12.190	12.000	12.060	12.060	2,871,150
2023-12-18	12.170	12.260	12.080	12.110	12.110	4,366,254
2023-12-15	12.330	12.390	12.170	12.210	12.210	4,330,000
2023-12-14	12.450	12.490	12.280	12.290	12.290	3,659,200
2023-12-13	12.440	12.500	12.380	12.380	12.380	4,164,245
2023-12-12	12.480	12.510	12.380	12.480	12.480	3,167,699
2023-12-11	12.370	12.510	12.260	12.490	12.490	6,851,913
2023-12-08	12.590	12.590	12.340	12.380	12.380	4,599,976
2023-12-07	12.540	12.610	12.470	12.570	12.570	2,967,631
2023-12-06	12.490	12.600	12.420	12.560	12.560	3,229,481
2023-12-05	12.650	12.650	12.490	12.500	12.500	3,860,900
2023-12-04	12.770	12.770	12.580	12.630	12.630	3,774,600
2023-12-01	12.630	12.770	12.610	12.730	12.730	4,871,400
2023-11-30	12.520	12.670	12.500	12.630	12.630	3,917,801
2023-11-29	12.640	12.790	12.500	12.540	12.540	4,404,200
2023-11-28	12.500	12.680	12.400	12.610	12.610	4,735,038
2023-11-27	12.740	12.740	12.450	12.510	12.510	5,223,951
2023-11-24	12.690	12.700	12.580	12.620	12.620	3,610,983
2023-11-23	12.610	12.720	12.590	12.710	12.710	3,557,900
2023-11-22	12.650	12.750	12.630	12.630	12.630	3,389,244
2023-11-21	12.630	12.760	12.630	12.660	12.660	4,563,456
2023-11-20	12.640	12.720	12.550	12.660	12.660	4,295,579
2023-11-17	12.610	12.660	12.550	12.640	12.640	4,344,961
2023-11-16	12.630	12.660	12.520	12.540	12.540	3,320,626
2023-11-15	12.700	12.720	12.530	12.630	12.630	3,891,565
2023-11-14	12.580	12.710	12.550	12.630	12.630	4,426,924
2023-11-13	12.550	12.580	12.460	12.550	12.550	3,191,865
2023-11-10	12.550	12.600	12.450	12.520	12.520	3,400,665
2023-11-09	12.500	12.630	12.470	12.530	12.530	4,010,658
2023-11-08	12.600	12.640	12.450	12.490	12.490	4,241,500
2023-11-07	12.560	12.650	12.550	12.590	12.590	3,673,139
2023-11-06	12.500	12.640	12.440	12.590	12.590	6,014,312
2023-11-03	12.300	12.440	12.270	12.310	12.310	3,856,952
2023-11-02	12.290	12.370	12.260	12.270	12.270	2,954,400
2023-11-01	12.290	12.380	12.220	12.320	12.320	3,688,300
2023-10-31	12.230	12.370	12.210	12.240	12.240	3,607,536
2023-10-30	12.240	12.350	12.210	12.310	12.310	4,643,850

← NewerPage 12 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.