Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.990	13.140	12.810	12.930	12.589	7,296,080
2022-05-05	13.020	13.370	12.980	13.190	12.842	9,269,770
2022-04-29	13.160	13.430	12.920	13.300	12.949	9,555,481
2022-04-28	12.990	13.230	12.550	13.000	12.657	9,444,684
2022-04-27	12.350	13.200	12.270	13.120	12.773	12,285,220
2022-04-26	13.120	13.320	12.450	12.450	12.121	13,472,737
2022-04-25	14.010	14.070	13.040	13.100	12.754	14,406,852
2022-04-22	14.250	14.390	13.870	14.200	13.825	11,891,760
2022-04-21	14.750	14.920	14.300	14.410	14.029	8,999,577
2022-04-20	15.180	15.190	14.830	14.830	14.438	5,519,466
2022-04-19	15.190	15.320	15.050	15.110	14.711	4,039,579
2022-04-18	15.430	15.430	15.080	15.200	14.799	5,890,122
2022-04-15	15.740	15.740	15.450	15.480	15.071	5,525,688
2022-04-14	15.640	15.900	15.570	15.740	15.324	7,059,582
2022-04-13	15.700	15.770	15.450	15.560	15.149	5,438,482
2022-04-12	15.190	15.850	15.020	15.780	15.363	9,672,739
2022-04-11	15.700	15.700	15.100	15.190	14.789	8,236,208
2022-04-08	15.610	15.790	15.330	15.690	15.276	7,236,255
2022-04-07	15.930	16.020	15.570	15.620	15.207	6,183,466
2022-04-06	15.950	16.200	15.910	15.990	15.568	8,491,398
2022-04-01	15.930	16.050	15.700	16.000	15.577	6,727,538
2022-03-31	15.830	16.230	15.790	16.030	15.607	8,619,656
2022-03-30	15.620	15.980	15.510	15.850	15.431	6,626,158
2022-03-29	15.730	15.730	15.460	15.530	15.120	4,763,866
2022-03-28	15.500	15.870	15.290	15.690	15.276	5,427,989
2022-03-25	15.710	15.980	15.590	15.600	15.188	5,190,770
2022-03-24	15.780	16.030	15.690	15.740	15.324	5,597,581
2022-03-23	15.950	15.980	15.700	15.850	15.431	6,424,125
2022-03-22	15.900	16.090	15.730	15.950	15.529	6,762,213
2022-03-21	15.740	15.980	15.720	15.890	15.470	9,118,551
2022-03-18	15.370	15.860	15.370	15.790	15.373	10,394,702
2022-03-17	15.340	15.770	15.200	15.370	14.964	12,001,957
2022-03-16	14.880	15.320	14.250	15.150	14.750	14,936,065
2022-03-15	15.550	15.600	14.530	14.530	14.146	13,817,201
2022-03-14	15.890	16.520	15.770	15.780	15.363	8,474,554
2022-03-11	15.470	16.120	15.150	16.090	15.665	9,819,778
2022-03-10	15.770	15.970	15.520	15.670	15.256	9,270,121
2022-03-09	16.360	16.420	15.050	15.510	15.100	13,194,896
2022-03-08	16.770	16.890	16.120	16.260	15.831	11,044,604
2022-03-07	17.370	17.410	16.780	16.860	16.415	9,699,672
2022-03-04	17.500	17.500	16.940	17.020	16.570	13,932,970
2022-03-03	17.270	17.790	17.100	17.700	17.233	19,823,655
2022-03-02	16.660	17.250	16.610	16.950	16.502	15,692,978
2022-03-01	16.480	16.720	16.420	16.540	16.103	5,551,948
2022-02-28	16.750	16.750	16.400	16.480	16.045	6,289,374
2022-02-25	16.650	16.860	16.500	16.690	16.249	9,019,513
2022-02-24	16.840	16.850	16.120	16.400	15.967	11,882,663
2022-02-23	16.680	16.940	16.620	16.900	16.454	7,971,683
2022-02-22	16.830	16.870	16.620	16.680	16.239	7,176,559
2022-02-21	16.940	16.980	16.810	16.900	16.454	5,946,513
2022-02-18	16.770	16.940	16.720	16.940	16.493	4,801,777
2022-02-17	17.090	17.130	16.800	16.830	16.385	5,834,785
2022-02-16	17.030	17.240	17.000	17.070	16.619	4,435,341
2022-02-15	17.000	17.050	16.820	16.950	16.502	5,339,392
2022-02-14	17.250	17.360	16.860	17.000	16.551	7,125,657
2022-02-11	17.430	17.560	17.200	17.250	16.794	7,245,991
2022-02-10	17.540	17.550	17.280	17.480	17.018	4,757,731
2022-02-09	17.400	17.570	17.370	17.500	17.038	5,890,938
2022-02-08	17.300	17.460	17.060	17.430	16.970	5,958,284
2022-02-07	16.830	17.500	16.830	17.140	16.687	7,797,659

← NewerPage 19 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.