Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.800	13.800	13.490	13.600	13.455	5,348,490
2022-07-29	13.900	14.000	13.800	13.810	13.663	4,207,799
2022-07-28	13.800	14.070	13.800	13.910	13.762	5,481,775
2022-07-27	13.680	13.850	13.620	13.740	13.594	4,271,245
2022-07-26	13.480	13.780	13.340	13.730	13.584	4,454,134
2022-07-25	13.580	13.660	13.320	13.410	13.267	4,027,905
2022-07-22	13.830	13.850	13.430	13.540	13.396	4,285,054
2022-07-21	13.670	13.840	13.610	13.720	13.574	4,179,542
2022-07-20	13.630	13.790	13.610	13.670	13.524	3,872,609
2022-07-19	13.870	13.870	13.720	13.810	13.445	4,228,478
2022-07-18	13.430	13.860	13.390	13.820	13.455	5,298,409
2022-07-15	13.910	13.910	13.380	13.400	13.046	7,591,379
2022-07-14	13.880	14.030	13.820	13.900	13.533	5,060,588
2022-07-13	13.930	14.040	13.810	13.860	13.494	4,496,817
2022-07-12	14.120	14.220	13.930	13.930	13.562	5,558,977
2022-07-11	14.210	14.310	14.090	14.180	13.805	4,070,212
2022-07-08	14.310	14.390	14.150	14.170	13.796	4,417,560
2022-07-07	14.200	14.400	14.190	14.250	13.874	5,609,097
2022-07-06	14.500	14.580	14.170	14.220	13.844	7,536,866
2022-07-05	14.650	14.750	14.440	14.510	14.127	4,811,337
2022-07-04	14.640	14.690	14.420	14.620	14.234	6,054,139
2022-07-01	14.560	14.770	14.560	14.600	14.214	5,444,911
2022-06-30	14.590	14.800	14.550	14.580	14.195	6,316,549
2022-06-29	14.860	14.930	14.590	14.590	14.205	7,005,955
2022-06-28	14.620	14.890	14.600	14.850	14.458	6,194,661
2022-06-27	14.850	14.980	14.710	14.710	14.321	6,459,304
2022-06-24	14.870	14.930	14.730	14.800	14.409	5,317,059
2022-06-23	14.680	14.900	14.630	14.880	14.487	6,854,731
2022-06-22	14.860	14.940	14.540	14.600	14.214	7,443,730
2022-06-21	14.960	15.010	14.810	14.890	14.497	5,820,708
2022-06-20	15.030	15.080	14.860	14.960	14.565	7,188,117
2022-06-17	15.100	15.190	14.810	15.100	14.701	8,970,860
2022-06-16	15.420	15.520	15.100	15.190	14.789	14,579,535
2022-06-15	15.070	15.980	15.050	15.510	15.100	24,008,241
2022-06-14	14.590	15.080	14.320	15.050	14.653	10,835,652
2022-06-13	14.510	14.740	14.430	14.680	14.292	8,649,000
2022-06-10	14.310	14.690	14.260	14.670	14.283	8,538,634
2022-06-09	14.300	14.720	14.270	14.440	14.059	10,428,501
2022-06-08	14.150	14.370	14.080	14.310	13.932	6,543,997
2022-06-07	14.190	14.330	14.150	14.220	13.844	5,965,454
2022-06-06	13.930	14.350	13.800	14.230	13.854	8,420,981
2022-06-02	13.860	14.000	13.770	13.970	13.601	4,830,705
2022-06-01	14.000	14.070	13.800	13.870	13.504	5,659,002
2022-05-31	13.780	14.060	13.680	14.010	13.640	8,175,606
2022-05-30	13.890	13.890	13.710	13.780	13.416	6,546,222
2022-05-27	13.810	13.920	13.740	13.830	13.465	7,433,143
2022-05-26	13.500	13.880	13.320	13.860	13.494	9,551,184
2022-05-25	13.420	13.510	13.370	13.510	13.153	5,494,819
2022-05-24	13.850	13.910	13.390	13.400	13.046	9,552,992
2022-05-23	13.800	13.910	13.620	13.850	13.484	8,708,876
2022-05-20	13.450	13.710	13.450	13.690	13.328	8,181,978
2022-05-19	13.250	13.480	13.190	13.470	13.114	5,281,897
2022-05-18	13.340	13.530	13.340	13.420	13.066	4,847,910
2022-05-17	13.330	13.490	13.180	13.340	12.988	4,776,000
2022-05-16	13.520	13.600	13.400	13.440	13.085	5,930,786
2022-05-13	13.360	13.590	13.300	13.470	13.114	4,989,996
2022-05-12	13.300	13.580	13.270	13.420	13.066	6,658,303
2022-05-11	13.500	13.770	13.420	13.450	13.095	9,069,827
2022-05-10	13.120	13.490	13.120	13.420	13.066	11,005,682
2022-05-09	12.930	13.160	12.860	13.050	12.705	5,724,338

← NewerPage 18 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.