Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.290	12.730	12.260	12.730	12.594	6,859,071
2022-10-31	12.280	12.490	12.060	12.300	12.169	6,953,928
2022-10-28	12.810	13.020	12.290	12.360	12.228	7,450,106
2022-10-27	12.720	13.050	12.710	12.940	12.802	7,246,284
2022-10-26	12.370	12.890	12.370	12.660	12.525	6,270,977
2022-10-25	12.630	12.690	12.360	12.430	12.298	5,501,616
2022-10-24	13.040	13.250	12.570	12.650	12.515	5,329,790
2022-10-21	13.190	13.340	12.980	12.980	12.842	3,801,312
2022-10-20	13.010	13.190	12.920	12.990	12.852	3,750,807
2022-10-19	13.150	13.180	13.010	13.010	12.871	3,295,864
2022-10-18	13.140	13.270	13.000	13.160	13.020	5,178,156
2022-10-17	12.970	13.190	12.970	13.110	12.970	4,855,205
2022-10-14	12.780	13.090	12.750	12.980	12.842	6,135,837
2022-10-13	12.610	12.770	12.600	12.690	12.555	4,298,176
2022-10-12	12.300	12.690	12.250	12.670	12.535	5,693,811
2022-10-11	12.220	12.360	12.070	12.310	12.179	5,658,788
2022-10-10	12.340	12.490	12.220	12.220	12.090	4,649,634
2022-09-30	12.430	12.530	12.300	12.300	12.169	3,534,952
2022-09-29	12.570	12.730	12.370	12.400	12.268	4,785,318
2022-09-28	12.750	12.770	12.520	12.530	12.397	5,234,969
2022-09-27	12.660	12.790	12.430	12.750	12.614	5,645,010
2022-09-26	12.900	12.940	12.560	12.600	12.466	7,674,089
2022-09-23	13.130	13.170	12.840	12.990	12.852	6,475,113
2022-09-22	12.790	13.170	12.740	13.000	12.862	7,016,901
2022-09-21	12.640	12.940	12.400	12.860	12.723	6,976,880
2022-09-20	12.830	12.940	12.610	12.680	12.545	6,815,077
2022-09-19	12.890	12.980	12.620	12.820	12.683	7,606,739
2022-09-16	13.370	13.460	12.960	12.990	12.852	8,009,094
2022-09-15	13.510	13.700	13.330	13.480	13.336	7,431,295
2022-09-14	13.410	13.550	13.280	13.490	13.346	5,243,943
2022-09-13	13.570	13.650	13.520	13.580	13.435	4,936,900
2022-09-09	13.450	13.640	13.450	13.580	13.435	5,636,292
2022-09-08	13.580	13.590	13.420	13.470	13.327	4,094,740
2022-09-07	13.560	13.560	13.400	13.550	13.406	4,743,033
2022-09-06	13.390	13.600	13.330	13.560	13.416	7,010,018
2022-09-05	13.230	13.430	13.180	13.390	13.247	5,594,771
2022-09-02	13.150	13.300	13.150	13.240	13.099	4,782,623
2022-09-01	13.190	13.330	13.100	13.250	13.109	5,562,140
2022-08-31	13.350	13.400	13.150	13.200	13.059	7,247,158
2022-08-30	13.070	13.520	13.010	13.390	13.247	10,139,056
2022-08-29	12.910	13.140	12.820	13.060	12.921	6,302,281
2022-08-26	12.980	13.230	12.890	13.040	12.901	8,959,342
2022-08-25	12.880	13.030	12.770	12.920	12.782	8,081,882
2022-08-24	13.040	13.250	12.850	12.860	12.723	12,820,557
2022-08-23	13.010	13.120	12.980	13.030	12.891	7,751,169
2022-08-22	13.190	13.220	13.030	13.120	12.980	6,884,425
2022-08-19	13.260	13.380	13.210	13.210	13.069	5,256,300
2022-08-18	13.410	13.440	13.280	13.290	13.148	4,739,399
2022-08-17	13.340	13.480	13.250	13.460	13.317	5,516,355
2022-08-16	13.380	13.440	13.200	13.300	13.158	5,574,951
2022-08-15	13.590	13.600	13.370	13.390	13.247	5,596,979
2022-08-12	13.460	13.630	13.400	13.590	13.445	4,565,449
2022-08-11	13.180	13.580	13.170	13.580	13.435	9,452,134
2022-08-10	13.100	13.180	13.050	13.130	12.990	4,651,645
2022-08-09	13.200	13.240	13.040	13.100	12.960	4,978,502
2022-08-08	13.280	13.380	13.170	13.210	13.069	6,191,400
2022-08-05	13.120	13.310	13.010	13.280	13.139	5,275,738
2022-08-04	13.220	13.220	12.970	13.060	12.921	6,000,001
2022-08-03	13.300	13.600	13.050	13.080	12.941	5,791,281
2022-08-02	13.480	13.530	12.970	13.230	13.089	10,108,343

← NewerPage 17 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.