Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.720	13.770	13.620	13.660	13.515	5,402,355
2023-07-26	13.560	13.740	13.550	13.710	13.564	8,815,379
2023-07-25	13.680	13.720	13.510	13.630	13.485	8,361,715
2023-07-24	13.320	13.450	13.290	13.400	13.257	3,308,850
2023-07-21	13.380	13.470	13.290	13.350	13.208	4,058,239
2023-07-20	13.480	13.540	13.360	13.390	13.247	4,472,753
2023-07-19	13.380	13.530	13.350	13.510	13.366	5,265,676
2023-07-18	13.280	13.410	13.210	13.410	13.267	5,066,027
2023-07-17	13.350	13.360	13.210	13.280	13.139	6,317,071
2023-07-14	13.320	13.420	13.320	13.380	13.238	3,512,552
2023-07-13	13.220	13.400	13.200	13.360	13.218	4,092,700
2023-07-12	13.320	13.400	13.180	13.190	13.050	3,109,719
2023-07-11	13.280	13.350	13.230	13.340	13.198	2,699,738
2023-07-10	13.250	13.310	13.210	13.280	13.139	2,771,303
2023-07-07	13.170	13.290	13.130	13.190	13.050	2,332,789
2023-07-06	13.200	13.270	13.130	13.140	13.000	2,689,704
2023-07-05	13.340	13.340	13.210	13.240	13.099	2,311,989
2023-07-04	13.330	13.350	13.250	13.300	13.158	3,125,892
2023-07-03	13.150	13.360	13.130	13.320	13.178	5,649,219
2023-06-30	13.060	13.240	13.050	13.150	13.010	3,504,900
2023-06-29	13.120	13.140	13.000	13.050	12.911	3,235,002
2023-06-28	13.110	13.120	12.990	13.120	12.980	3,655,594
2023-06-27	12.990	13.170	12.980	13.090	12.951	3,873,971
2023-06-26	13.120	13.140	12.950	12.990	12.852	6,516,800
2023-06-21	13.280	13.330	13.160	13.160	13.020	6,019,600
2023-06-20	13.310	13.410	13.290	13.300	13.158	4,188,039
2023-06-19	13.480	13.530	13.330	13.340	13.198	4,895,357
2023-06-16	13.560	13.560	13.460	13.480	13.336	4,473,092
2023-06-15	13.460	13.560	13.410	13.510	13.366	5,535,611
2023-06-14	13.670	13.720	13.440	13.460	13.317	6,798,461
2023-06-13	13.580	13.730	13.500	13.660	13.515	6,377,658
2023-06-12	13.750	13.770	13.430	13.690	13.544	9,120,373
2023-06-09	13.630	13.840	13.510	13.710	13.564	14,867,413
2023-06-08	13.740	13.750	13.470	13.600	13.455	7,806,665
2023-06-07	13.260	13.720	13.260	13.650	13.505	9,476,088
2023-06-06	13.510	13.560	13.270	13.300	13.158	6,572,756
2023-06-05	13.280	13.560	13.210	13.560	13.416	9,045,046
2023-06-02	13.280	13.360	13.210	13.260	13.119	5,325,400
2023-06-01	13.170	13.380	13.120	13.230	13.089	4,884,366
2023-05-31	13.400	13.430	13.170	13.190	13.050	8,943,020
2023-05-30	13.720	13.750	13.350	13.510	13.366	9,660,600
2023-05-29	13.510	14.330	13.480	13.730	13.584	18,044,496
2023-05-26	13.140	13.550	13.060	13.500	13.356	8,586,290
2023-05-25	13.200	13.260	13.040	13.130	12.990	5,952,308
2023-05-24	13.330	13.360	13.200	13.240	13.099	7,602,300
2023-05-23	13.500	13.680	13.370	13.400	13.257	8,712,654
2023-05-22	13.360	13.520	13.270	13.500	13.356	6,883,527
2023-05-19	13.440	13.500	13.320	13.390	13.247	5,596,898
2023-05-18	13.510	13.600	13.360	13.450	13.307	5,218,859
2023-05-17	13.360	13.560	13.300	13.530	13.386	5,760,034
2023-05-16	13.630	13.640	13.300	13.400	13.257	8,250,907
2023-05-15	13.550	13.640	13.290	13.620	13.475	7,359,897
2023-05-12	13.500	13.690	13.480	13.520	13.376	6,311,216
2023-05-11	13.580	13.660	13.500	13.520	13.376	6,006,112
2023-05-10	13.570	13.810	13.460	13.500	13.356	11,124,596
2023-05-09	13.450	13.990	13.440	13.630	13.485	22,768,901
2023-05-08	13.180	13.510	13.180	13.490	13.346	15,082,640
2023-05-05	13.110	13.310	13.100	13.200	13.059	11,409,247
2023-05-04	12.880	13.180	12.870	13.100	12.960	10,735,354
2023-04-28	12.670	13.040	12.650	12.980	12.842	10,396,774

← NewerPage 14 of 21 · 1,216 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.