Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.820	11.040	10.530	10.540	10.540	21,826,993
2026-07-16	10.950	10.980	10.770	10.890	10.890	22,362,440
2026-07-15	10.510	10.980	10.430	10.950	10.950	36,174,471
2026-07-14	9.990	10.250	9.930	10.230	10.230	15,276,723
2026-07-13	10.080	10.150	9.980	10.000	10.000	14,189,880
2026-07-10	10.030	10.190	9.880	10.100	10.100	16,890,001
2026-07-09	10.020	10.110	9.880	10.060	10.060	14,498,768
2026-07-08	10.130	10.210	9.990	10.010	10.010	11,499,900
2026-07-07	10.450	10.460	10.090	10.110	10.110	12,828,833
2026-07-06	10.410	10.620	10.380	10.460	10.460	16,054,960
2026-07-03	10.310	10.400	10.230	10.350	10.350	11,746,749
2026-07-02	10.450	10.470	10.230	10.240	10.240	14,244,900
2026-07-01	10.110	10.550	10.030	10.440	10.440	20,143,359
2026-06-30	10.160	10.280	10.060	10.110	10.110	12,010,434
2026-06-29	10.050	10.330	9.910	10.250	10.250	16,911,355
2026-06-26	10.430	10.520	10.030	10.030	10.030	14,268,900
2026-06-25	10.350	10.720	10.210	10.530	10.530	16,920,799
2026-06-24	10.670	10.850	10.380	10.400	10.400	14,500,826
2026-06-23	10.720	11.000	10.600	10.650	10.650	21,240,300
2026-06-22	10.080	10.770	9.930	10.740	10.740	25,404,444
2026-06-18	10.250	10.250	10.030	10.090	10.090	9,229,977
2026-06-17	10.350	10.400	10.200	10.240	10.240	10,141,821
2026-06-16	10.380	10.450	10.220	10.380	10.380	14,654,652
2026-06-15	10.260	10.650	10.220	10.420	10.420	20,449,518
2026-06-12	9.960	10.320	9.910	10.320	10.320	19,104,384
2026-06-11	9.960	10.150	9.840	9.910	9.910	9,229,767
2026-06-10	9.990	10.090	9.880	10.000	10.000	8,988,200
2026-06-09	10.030	10.060	9.920	10.000	10.000	7,275,422
2026-06-08	10.180	10.260	9.950	10.030	10.030	10,711,800
2026-06-05	10.350	10.480	10.280	10.290	10.290	9,878,250
2026-06-04	10.540	10.600	10.280	10.310	10.310	12,155,306
2026-06-03	10.710	10.730	10.550	10.550	10.550	10,594,368
2026-06-02	10.850	10.880	10.650	10.710	10.710	8,821,397
2026-06-01	10.760	10.910	10.670	10.860	10.860	9,175,650
2026-05-29	10.760	10.960	10.700	10.760	10.760	11,109,240
2026-05-28	10.900	10.950	10.650	10.740	10.740	10,084,491
2026-05-27	11.100	11.230	10.890	10.910	10.910	10,240,623
2026-05-26	11.050	11.230	11.000	11.120	11.120	7,709,995
2026-05-25	11.110	11.170	10.970	11.090	11.090	8,417,894
2026-05-22	11.230	11.270	10.980	11.080	11.080	12,459,230
2026-05-21	11.320	11.610	11.160	11.190	11.190	13,327,915
2026-05-20	11.300	11.320	11.160	11.250	11.250	7,963,962
2026-05-19	11.200	11.380	11.150	11.330	11.330	7,425,901
2026-05-18	11.400	11.440	11.150	11.240	11.240	12,484,769
2026-05-15	11.640	11.710	11.280	11.350	11.350	14,081,421
2026-05-14	11.860	11.890	11.670	11.670	11.670	11,390,701
2026-05-13	11.900	11.950	11.760	11.840	11.840	9,699,252
2026-05-12	12.000	12.100	11.870	11.890	11.890	10,766,894
2026-05-11	11.880	12.140	11.810	12.070	12.070	15,953,331
2026-05-08	11.970	12.050	11.850	11.960	11.960	8,698,226
2026-05-07	12.100	12.160	11.960	11.980	11.980	11,704,625
2026-05-06	11.930	12.140	11.900	12.080	12.080	16,987,103
2026-04-30	11.940	12.200	11.870	11.900	11.900	19,642,963
2026-04-29	11.720	11.910	11.720	11.900	11.900	13,046,619
2026-04-28	11.640	11.960	11.590	11.870	11.870	25,000,533
2026-04-27	11.530	11.580	11.380	11.470	11.470	13,709,084
2026-04-24	11.630	11.630	11.280	11.540	11.540	11,226,061
2026-04-23	11.660	11.690	11.470	11.620	11.620	9,688,509
2026-04-22	11.480	11.810	11.430	11.660	11.660	9,226,669
2026-04-21	11.460	11.530	11.380	11.480	11.480	6,146,868

← NewerPage 2 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.