Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.010	12.270	12.000	12.200	12.200	3,907,009
2023-10-26	12.010	12.100	11.970	12.050	12.050	3,421,050
2023-10-25	12.090	12.180	12.000	12.050	12.050	5,121,494
2023-10-24	11.820	12.020	11.820	11.990	11.990	4,841,300
2023-10-23	12.300	12.320	11.700	11.810	11.810	7,671,164
2023-10-20	12.300	12.440	12.300	12.370	12.370	3,384,716
2023-10-19	12.390	12.520	12.320	12.340	12.340	3,538,605
2023-10-18	12.480	12.520	12.390	12.390	12.390	2,944,967
2023-10-17	12.490	12.590	12.440	12.510	12.510	2,982,700
2023-10-16	12.590	12.630	12.440	12.460	12.460	3,700,234
2023-10-13	12.610	12.640	12.580	12.600	12.600	2,330,199
2023-10-12	12.660	12.680	12.590	12.650	12.650	3,486,941
2023-10-11	12.640	12.720	12.550	12.560	12.560	4,176,500
2023-10-10	12.740	12.760	12.580	12.610	12.610	3,661,250
2023-10-09	12.920	12.950	12.640	12.670	12.670	7,584,117
2023-09-28	13.050	13.050	12.940	12.950	12.950	3,867,200
2023-09-27	13.030	13.050	12.950	13.010	13.010	3,519,850
2023-09-26	12.980	13.030	12.970	12.990	12.990	2,592,401
2023-09-25	13.060	13.070	12.940	12.980	12.980	4,003,479
2023-09-22	12.850	13.080	12.850	13.060	13.060	5,297,991
2023-09-21	12.910	13.020	12.880	12.880	12.880	3,832,218
2023-09-20	12.990	13.020	12.930	12.930	12.930	2,595,827
2023-09-19	12.930	13.030	12.930	12.980	12.980	4,015,700
2023-09-18	12.900	13.000	12.800	12.970	12.970	5,165,597
2023-09-15	12.900	13.010	12.850	13.000	13.000	5,791,215
2023-09-14	12.920	12.920	12.820	12.890	12.890	3,291,700
2023-09-13	13.000	13.000	12.830	12.870	12.870	3,613,015
2023-09-12	12.980	13.000	12.930	12.960	12.960	2,998,300
2023-09-11	12.810	13.030	12.760	12.960	12.960	7,376,950
2023-09-08	12.770	12.830	12.700	12.730	12.730	4,310,702
2023-09-07	13.000	13.020	12.780	12.790	12.790	6,826,849
2023-09-06	12.940	13.000	12.850	12.960	12.960	3,692,424
2023-09-05	13.050	13.080	12.930	13.000	13.000	4,507,176
2023-09-04	12.940	13.080	12.860	13.050	13.050	6,314,457
2023-09-01	12.970	12.970	12.770	12.850	12.850	5,383,038
2023-08-31	13.160	13.160	12.770	12.780	12.780	16,453,979
2023-08-30	13.560	13.560	13.260	13.260	13.260	9,778,945
2023-08-29	13.500	13.670	13.320	13.510	13.510	15,973,757
2023-08-28	14.500	14.500	13.610	13.610	13.610	19,702,459
2023-08-25	13.170	13.390	13.130	13.200	13.200	6,063,792
2023-08-24	13.320	13.390	13.180	13.200	13.200	5,243,402
2023-08-23	13.450	13.500	13.300	13.310	13.310	4,946,559
2023-08-22	13.560	13.660	13.390	13.500	13.500	5,592,361
2023-08-21	13.790	13.840	13.550	13.570	13.570	5,134,900
2023-08-18	14.000	14.060	13.730	13.780	13.780	3,978,200
2023-08-17	14.070	14.210	13.950	14.100	13.950	4,983,250
2023-08-16	14.070	14.350	14.010	14.150	13.999	4,417,547
2023-08-15	14.150	14.190	13.970	14.130	13.980	4,094,400
2023-08-14	14.180	14.230	14.030	14.130	13.980	5,924,954
2023-08-11	14.510	14.540	14.220	14.230	14.078	7,087,559
2023-08-10	14.370	14.620	14.350	14.560	14.405	6,882,589
2023-08-09	14.410	14.490	14.330	14.360	14.207	5,429,601
2023-08-08	14.500	14.520	14.180	14.480	14.326	9,327,760
2023-08-07	14.590	14.650	14.420	14.560	14.405	13,108,803
2023-08-04	14.850	15.050	14.710	14.740	14.583	23,208,134
2023-08-03	14.550	14.760	14.410	14.700	14.543	8,971,810
2023-08-02	14.450	14.620	14.360	14.530	14.375	8,740,349
2023-08-01	14.440	14.620	14.330	14.470	14.316	11,077,442
2023-07-31	14.500	14.750	14.400	14.490	14.336	20,547,233
2023-07-28	13.680	14.380	13.640	14.340	14.187	24,514,770

← NewerPage 13 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.