Liaoning Cheng Da Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 19.280 | 19.470 | 18.960 | 19.030 | 18.527 | 12,473,037 |
| 2021-11-04 | 19.500 | 19.560 | 19.180 | 19.260 | 18.751 | 11,480,797 |
| 2021-11-03 | 19.480 | 19.830 | 19.330 | 19.490 | 18.975 | 11,059,003 |
| 2021-11-02 | 20.170 | 20.280 | 19.220 | 19.420 | 18.907 | 19,736,709 |
| 2021-11-01 | 20.220 | 20.390 | 19.740 | 20.180 | 19.647 | 15,640,614 |
| 2021-10-29 | 20.800 | 20.800 | 20.210 | 20.350 | 19.813 | 16,391,224 |
| 2021-10-28 | 22.350 | 22.350 | 20.420 | 20.420 | 19.881 | 32,092,197 |
| 2021-10-27 | 23.420 | 23.540 | 22.520 | 22.690 | 22.091 | 13,662,377 |
| 2021-10-26 | 23.590 | 23.880 | 23.180 | 23.240 | 22.626 | 9,019,524 |
| 2021-10-25 | 23.700 | 23.850 | 23.170 | 23.560 | 22.938 | 10,595,481 |
| 2021-10-22 | 23.760 | 24.360 | 23.550 | 23.600 | 22.977 | 16,854,821 |
| 2021-10-21 | 25.280 | 25.460 | 23.940 | 24.360 | 23.717 | 21,655,880 |
| 2021-10-20 | 25.220 | 25.890 | 24.990 | 25.230 | 24.564 | 14,521,633 |
| 2021-10-19 | 25.490 | 25.850 | 25.080 | 25.260 | 24.593 | 16,448,128 |
| 2021-10-18 | 26.270 | 26.510 | 25.070 | 25.380 | 24.710 | 21,095,059 |
| 2021-10-15 | 25.000 | 25.380 | 24.810 | 25.030 | 24.369 | 8,177,118 |
| 2021-10-14 | 25.110 | 25.180 | 24.840 | 25.000 | 24.340 | 7,429,200 |
← NewerPage 21 of 21 · 1,217 trading days
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.