Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.620	12.730	12.550	12.690	12.555	7,275,065
2023-04-26	12.550	12.650	12.500	12.560	12.426	6,449,772
2023-04-25	12.620	12.730	12.380	12.580	12.446	8,453,106
2023-04-24	12.740	12.760	12.550	12.570	12.436	8,998,997
2023-04-21	13.150	13.150	12.730	12.740	12.604	10,252,773
2023-04-20	13.210	13.300	13.020	13.110	12.970	10,517,133
2023-04-19	13.260	13.540	13.200	13.250	13.109	12,520,589
2023-04-18	13.440	13.450	13.230	13.250	13.109	12,978,098
2023-04-17	13.280	13.470	13.100	13.430	13.287	14,275,269
2023-04-14	13.480	13.550	13.310	13.410	13.267	8,542,270
2023-04-13	13.210	13.480	13.190	13.480	13.336	11,954,127
2023-04-12	13.260	13.300	13.210	13.250	13.109	7,610,500
2023-04-11	13.240	13.330	13.210	13.250	13.109	5,858,557
2023-04-10	13.290	13.360	13.220	13.230	13.089	7,831,866
2023-04-07	13.200	13.290	13.200	13.250	13.109	5,379,551
2023-04-06	13.200	13.280	13.170	13.210	13.069	5,353,503
2023-04-04	13.180	13.250	13.130	13.240	13.099	7,088,704
2023-04-03	13.060	13.190	12.990	13.160	13.020	7,026,710
2023-03-31	13.020	13.070	12.950	13.020	12.881	4,309,070
2023-03-30	13.090	13.090	12.800	12.940	12.802	6,685,070
2023-03-29	13.230	13.240	13.030	13.040	12.901	6,205,926
2023-03-28	13.160	13.270	13.150	13.210	13.069	5,254,600
2023-03-27	13.250	13.250	13.090	13.190	13.050	6,071,453
2023-03-24	13.320	13.390	13.220	13.230	13.089	5,752,401
2023-03-23	13.260	13.330	13.200	13.320	13.178	4,221,851
2023-03-22	13.220	13.290	13.200	13.270	13.129	4,006,254
2023-03-21	13.100	13.240	13.090	13.210	13.069	4,464,822
2023-03-20	13.210	13.240	13.050	13.080	12.941	5,676,443
2023-03-17	13.160	13.350	13.150	13.200	13.059	6,234,191
2023-03-16	13.100	13.260	13.050	13.120	12.980	4,227,296
2023-03-15	13.080	13.220	13.070	13.140	13.000	3,963,702
2023-03-14	13.140	13.170	12.920	13.000	12.862	5,712,925
2023-03-13	13.140	13.170	13.020	13.170	13.030	8,609,749
2023-03-10	13.300	13.340	13.110	13.130	12.990	5,940,401
2023-03-09	13.360	13.410	13.300	13.340	13.198	4,272,400
2023-03-08	13.300	13.350	13.260	13.350	13.208	5,127,001
2023-03-07	13.510	13.640	13.300	13.330	13.188	7,587,393
2023-03-06	13.660	13.680	13.500	13.520	13.376	6,246,479
2023-03-03	13.680	13.690	13.530	13.650	13.505	5,838,086
2023-03-02	13.600	13.710	13.500	13.610	13.465	7,803,260
2023-03-01	13.430	13.590	13.410	13.570	13.425	5,964,576
2023-02-28	13.340	13.440	13.310	13.440	13.297	4,582,581
2023-02-27	13.340	13.400	13.280	13.320	13.178	4,768,250
2023-02-24	13.490	13.530	13.310	13.420	13.277	4,624,337
2023-02-23	13.540	13.600	13.430	13.510	13.366	4,548,900
2023-02-22	13.480	13.580	13.430	13.490	13.346	4,576,900
2023-02-21	13.490	13.600	13.430	13.520	13.376	7,737,925
2023-02-20	13.300	13.500	13.200	13.490	13.346	8,602,944
2023-02-17	13.200	13.340	13.160	13.200	13.059	7,673,505
2023-02-16	13.410	13.540	13.100	13.200	13.059	9,209,280
2023-02-15	13.470	13.520	13.350	13.410	13.267	4,516,465
2023-02-14	13.550	13.580	13.440	13.490	13.346	5,174,946
2023-02-13	13.460	13.590	13.420	13.500	13.356	6,803,979
2023-02-10	13.500	13.590	13.390	13.460	13.317	4,719,417
2023-02-09	13.310	13.530	13.290	13.510	13.366	5,974,344
2023-02-08	13.500	13.510	13.280	13.310	13.168	5,215,134
2023-02-07	13.450	13.530	13.420	13.500	13.356	5,828,510
2023-02-06	13.430	13.480	13.380	13.420	13.277	6,299,635
2023-02-03	13.570	13.580	13.410	13.490	13.346	8,903,399
2023-02-02	13.540	13.640	13.370	13.610	13.465	14,289,471

← NewerPage 15 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.