Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.640	11.660	11.470	11.470	11.470	9,239,577
2026-04-17	11.710	11.710	11.610	11.670	11.670	5,339,154
2026-04-16	11.690	11.780	11.660	11.710	11.710	7,199,636
2026-04-15	11.810	11.850	11.680	11.680	11.680	7,625,550
2026-04-14	11.830	11.860	11.610	11.770	11.770	10,051,610
2026-04-13	11.730	11.830	11.680	11.730	11.730	9,541,700
2026-04-10	11.400	12.080	11.400	11.810	11.810	19,148,143
2026-04-09	11.300	11.440	11.210	11.350	11.350	10,075,294
2026-04-08	11.290	11.470	11.270	11.400	11.400	16,058,432
2026-04-07	11.180	11.270	11.050	11.110	11.110	7,470,948
2026-04-03	11.330	11.360	11.090	11.200	11.200	7,684,920
2026-04-02	11.460	11.470	11.260	11.310	11.310	9,076,785
2026-04-01	11.380	11.490	11.200	11.470	11.470	13,669,288
2026-03-31	11.190	11.590	11.170	11.240	11.240	11,274,717
2026-03-30	10.990	11.150	10.880	11.150	11.150	9,352,663
2026-03-27	10.990	11.170	10.930	11.100	11.100	8,100,850
2026-03-26	11.250	11.250	10.980	11.070	11.070	12,529,229
2026-03-25	11.090	11.270	11.010	11.250	11.250	10,014,781
2026-03-24	11.070	11.100	10.840	11.050	11.050	10,370,432
2026-03-23	11.450	11.450	10.760	10.870	10.870	17,826,617
2026-03-20	11.790	11.900	11.590	11.600	11.600	11,654,790
2026-03-19	11.950	12.000	11.750	11.800	11.800	10,707,800
2026-03-18	12.010	12.100	11.710	12.080	12.080	19,448,658
2026-03-17	12.000	12.270	11.990	12.040	12.040	15,020,961
2026-03-16	12.160	12.170	11.950	11.980	11.980	14,003,953
2026-03-13	12.270	12.380	12.130	12.170	12.170	14,858,200
2026-03-12	12.080	12.430	12.060	12.310	12.310	20,627,943
2026-03-11	12.100	12.120	11.950	12.080	12.080	11,989,401
2026-03-10	12.120	12.180	11.970	12.040	12.040	13,569,231
2026-03-09	12.170	12.340	12.030	12.110	12.110	15,409,870
2026-03-06	11.880	12.170	11.850	12.120	12.120	11,807,800
2026-03-05	12.090	12.170	11.840	11.920	11.920	12,254,170
2026-03-04	12.100	12.230	11.950	11.990	11.990	21,727,164
2026-03-03	12.170	12.350	12.070	12.210	12.210	22,837,060
2026-03-02	12.070	12.230	11.920	12.170	12.170	17,207,456
2026-02-27	12.070	12.170	12.010	12.170	12.170	9,637,050
2026-02-26	12.100	12.100	11.960	12.090	12.090	11,667,411
2026-02-25	11.950	12.230	11.920	12.090	12.090	12,116,340
2026-02-24	11.790	11.950	11.780	11.920	11.920	11,207,203
2026-02-13	12.030	12.090	11.680	11.690	11.690	14,330,238
2026-02-12	12.120	12.130	11.980	12.020	12.020	8,961,368
2026-02-11	12.140	12.200	12.070	12.120	12.120	6,972,743
2026-02-10	12.230	12.250	12.110	12.120	12.120	8,257,800
2026-02-09	12.130	12.300	12.100	12.210	12.210	11,974,106
2026-02-06	12.020	12.200	11.910	12.030	12.030	10,870,624
2026-02-05	12.250	12.250	12.000	12.050	12.050	14,344,746
2026-02-04	12.000	12.220	11.990	12.220	12.220	13,197,378
2026-02-03	12.160	12.200	11.920	12.060	12.060	18,710,584
2026-02-02	12.200	12.670	11.980	12.030	12.030	35,236,554
2026-01-30	12.810	12.860	12.360	12.510	12.510	20,559,903
2026-01-29	12.800	12.930	12.670	12.880	12.880	21,332,850
2026-01-28	12.520	13.050	12.410	12.860	12.860	27,118,750
2026-01-27	12.610	12.620	12.250	12.540	12.540	19,630,060
2026-01-26	12.560	12.610	12.410	12.580	12.580	25,040,261
2026-01-23	12.370	12.530	12.360	12.510	12.510	14,780,300
2026-01-22	12.350	12.440	12.300	12.380	12.380	12,642,067
2026-01-21	12.190	12.370	12.130	12.330	12.330	15,459,818
2026-01-20	12.100	12.310	12.100	12.250	12.250	14,985,281
2026-01-19	12.010	12.160	11.970	12.150	12.150	15,381,816
2026-01-16	12.260	12.350	12.030	12.050	12.050	14,839,314

← NewerPage 3 of 5 · 242 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.