Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.990	16.990	16.630	16.630	16.191	8,119,755
2022-01-27	17.080	17.080	16.650	16.650	16.210	8,958,705
2022-01-26	16.820	17.190	16.800	17.020	16.570	8,862,951
2022-01-25	17.770	17.800	16.700	16.700	16.259	13,838,514
2022-01-24	18.010	18.040	17.510	17.810	17.340	6,754,445
2022-01-21	18.510	18.530	18.040	18.100	17.622	11,377,609
2022-01-20	18.590	18.750	18.460	18.530	18.041	8,371,290
2022-01-19	18.760	18.860	18.480	18.560	18.070	8,954,657
2022-01-18	18.990	18.990	18.730	18.800	18.303	6,439,709
2022-01-17	18.710	18.990	18.700	18.880	18.381	6,457,083
2022-01-14	19.060	19.080	18.720	18.730	18.235	10,201,143
2022-01-13	19.090	19.320	19.050	19.150	18.644	7,445,648
2022-01-12	19.130	19.190	19.030	19.110	18.605	6,407,358
2022-01-11	19.070	19.200	19.070	19.140	18.634	6,664,382
2022-01-10	19.180	19.180	19.030	19.140	18.634	6,958,074
2022-01-07	19.150	19.340	19.100	19.130	18.625	8,400,054
2022-01-06	19.120	19.320	19.110	19.190	18.683	7,614,265
2022-01-05	19.360	19.420	19.100	19.200	18.693	12,543,160
2022-01-04	19.590	19.590	19.230	19.310	18.800	12,219,278
2021-12-31	19.000	19.670	18.950	19.520	19.004	25,208,375
2021-12-30	18.590	19.140	18.570	18.980	18.479	11,884,139
2021-12-29	18.910	18.970	18.560	18.590	18.099	13,006,769
2021-12-28	19.150	19.150	18.790	18.900	18.401	10,293,314
2021-12-27	18.920	19.110	18.850	19.080	18.576	7,967,326
2021-12-24	19.070	19.110	18.960	19.000	18.498	7,866,589
2021-12-23	19.010	19.140	18.900	19.070	18.566	8,780,047
2021-12-22	19.200	19.220	18.980	19.000	18.498	7,829,603
2021-12-21	18.900	19.150	18.900	19.110	18.605	8,202,808
2021-12-20	19.010	19.150	18.960	19.030	18.527	10,061,099
2021-12-17	19.100	19.340	19.010	19.060	18.557	9,603,014
2021-12-16	18.820	19.190	18.720	19.110	18.605	12,618,811
2021-12-15	18.760	19.040	18.650	18.800	18.303	9,252,964
2021-12-14	18.880	18.980	18.670	18.760	18.265	10,117,400
2021-12-13	18.800	19.380	18.790	18.900	18.401	17,630,934
2021-12-10	19.180	19.350	18.590	18.590	18.099	22,036,666
2021-12-09	19.110	19.550	19.090	19.270	18.761	14,202,002
2021-12-08	19.180	19.240	18.950	19.210	18.703	8,467,540
2021-12-07	19.230	19.350	18.940	19.110	18.605	7,903,332
2021-12-06	19.140	19.550	19.050	19.110	18.605	14,198,624
2021-12-03	19.010	19.140	18.950	19.090	18.586	7,434,715
2021-12-02	18.700	19.180	18.660	19.100	18.596	17,224,306
2021-12-01	18.410	18.760	18.360	18.680	18.187	8,762,617
2021-11-30	18.690	18.730	18.350	18.480	17.992	9,934,994
2021-11-29	18.360	18.670	18.300	18.590	18.099	8,778,144
2021-11-26	18.800	18.800	18.470	18.470	17.982	11,131,999
2021-11-25	18.890	18.920	18.740	18.820	18.323	7,195,518
2021-11-24	18.810	19.030	18.640	18.930	18.430	10,066,749
2021-11-23	18.900	19.070	18.710	18.790	18.294	11,375,228
2021-11-22	18.950	19.040	18.750	18.960	18.459	11,564,636
2021-11-19	18.760	19.190	18.350	19.130	18.625	17,909,675
2021-11-18	19.200	19.200	18.780	18.780	18.284	11,105,585
2021-11-17	19.220	19.270	19.030	19.190	18.683	6,994,362
2021-11-16	19.300	19.410	19.140	19.180	18.673	9,371,427
2021-11-15	19.230	19.330	19.100	19.310	18.800	9,262,219
2021-11-12	19.500	19.540	19.200	19.210	18.703	13,879,005
2021-11-11	19.110	19.750	19.020	19.600	19.082	16,389,685
2021-11-10	19.110	19.250	18.980	19.170	18.664	9,864,415
2021-11-09	19.030	19.190	19.020	19.140	18.634	7,718,164
2021-11-08	19.030	19.170	18.900	19.030	18.527	9,294,446
2021-11-05	19.280	19.470	18.960	19.030	18.527	12,473,037

← NewerPage 20 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.