Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.230	13.440	13.220	13.410	13.267	7,462,920
2023-01-31	13.240	13.280	13.170	13.230	13.089	4,788,185
2023-01-30	13.440	13.450	13.240	13.280	13.139	8,276,244
2023-01-20	13.290	13.360	13.200	13.290	13.148	6,255,150
2023-01-19	13.150	13.310	13.120	13.300	13.158	5,769,087
2023-01-18	13.240	13.350	13.160	13.200	13.059	5,766,675
2023-01-17	13.210	13.250	13.120	13.250	13.109	7,860,131
2023-01-16	12.860	13.370	12.800	13.220	13.079	16,821,588
2023-01-13	12.590	12.830	12.560	12.810	12.674	5,973,878
2023-01-12	12.590	12.600	12.510	12.550	12.416	3,202,200
2023-01-11	12.670	12.710	12.570	12.580	12.446	4,116,109
2023-01-10	12.730	12.750	12.650	12.670	12.535	3,868,451
2023-01-09	12.690	12.890	12.690	12.730	12.594	5,047,685
2023-01-06	12.800	12.800	12.650	12.680	12.545	5,320,386
2023-01-05	12.770	12.850	12.710	12.820	12.683	5,141,730
2023-01-04	12.680	12.770	12.640	12.740	12.604	4,891,933
2023-01-03	12.550	12.700	12.450	12.680	12.545	4,222,256
2022-12-30	12.530	12.610	12.530	12.590	12.456	3,430,090
2022-12-29	12.460	12.590	12.380	12.530	12.397	4,037,188
2022-12-28	12.620	12.650	12.470	12.500	12.367	5,632,382
2022-12-27	12.660	12.750	12.610	12.650	12.515	5,354,704
2022-12-26	12.610	12.770	12.610	12.650	12.515	4,062,650
2022-12-23	12.550	12.760	12.520	12.640	12.505	3,050,700
2022-12-22	12.760	12.860	12.570	12.620	12.486	4,253,381
2022-12-21	12.810	12.880	12.700	12.730	12.594	3,413,300
2022-12-20	12.800	12.960	12.740	12.810	12.674	4,220,300
2022-12-19	13.280	13.330	12.780	12.870	12.733	8,264,887
2022-12-16	13.150	13.290	13.120	13.270	13.129	5,715,102
2022-12-15	13.300	13.380	13.200	13.220	13.079	4,612,629
2022-12-14	13.490	13.490	13.270	13.320	13.178	5,048,291
2022-12-13	13.440	13.540	13.330	13.510	13.366	6,717,370
2022-12-12	13.660	13.660	13.410	13.440	13.297	7,874,858
2022-12-09	13.530	13.660	13.480	13.600	13.455	6,982,652
2022-12-08	13.590	13.610	13.490	13.520	13.376	5,463,813
2022-12-07	13.580	13.670	13.450	13.560	13.416	7,884,355
2022-12-06	13.560	13.840	13.500	13.610	13.465	10,816,923
2022-12-05	13.410	13.740	13.350	13.640	13.495	13,292,486
2022-12-02	13.340	13.420	13.270	13.320	13.178	4,996,150
2022-12-01	13.480	13.540	13.320	13.340	13.198	7,981,082
2022-11-30	13.400	13.510	13.320	13.320	13.178	7,760,871
2022-11-29	13.080	13.480	13.040	13.450	13.307	10,846,623
2022-11-28	13.020	13.080	12.870	13.070	12.931	5,933,662
2022-11-25	13.060	13.200	12.990	13.180	13.040	5,735,730
2022-11-24	13.040	13.150	13.000	13.050	12.911	4,408,415
2022-11-23	13.090	13.220	12.980	13.040	12.901	7,140,050
2022-11-22	13.240	13.270	13.090	13.150	13.010	6,380,350
2022-11-21	13.400	13.440	13.150	13.240	13.099	6,620,892
2022-11-18	13.380	13.560	13.330	13.460	13.317	9,358,911
2022-11-17	13.210	13.400	13.170	13.390	13.247	6,786,866
2022-11-16	13.390	13.470	13.200	13.270	13.129	8,845,651
2022-11-15	13.140	13.520	13.070	13.400	13.257	14,107,567
2022-11-14	13.070	13.300	12.950	13.100	12.960	10,744,821
2022-11-11	13.100	13.250	13.000	13.010	12.871	11,233,572
2022-11-10	12.800	12.950	12.760	12.890	12.753	5,033,914
2022-11-09	12.900	12.980	12.800	12.830	12.693	4,393,491
2022-11-08	12.890	12.930	12.810	12.890	12.753	3,457,567
2022-11-07	12.920	13.050	12.800	12.920	12.782	6,467,679
2022-11-04	12.600	13.050	12.550	12.940	12.802	7,867,544
2022-11-03	12.720	12.790	12.550	12.600	12.466	4,681,629
2022-11-02	12.700	12.960	12.620	12.790	12.654	6,188,120

← NewerPage 16 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.