Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.220	12.350	12.120	12.210	12.210	14,672,078
2026-01-14	12.400	12.690	12.200	12.310	12.310	28,430,808
2026-01-13	12.390	12.650	12.330	12.380	12.380	19,909,038
2026-01-12	12.270	12.450	12.180	12.450	12.450	25,154,747
2026-01-09	12.160	12.430	12.140	12.260	12.260	22,948,213
2026-01-08	12.310	12.360	12.060	12.180	12.180	24,802,636
2026-01-07	12.200	12.540	12.110	12.370	12.370	37,524,285
2026-01-06	11.420	12.340	11.410	12.270	12.270	53,054,773
2026-01-05	11.200	11.450	11.180	11.450	11.450	22,362,894
2025-12-31	11.230	11.310	11.160	11.180	11.180	11,379,949
2025-12-30	11.390	11.390	11.190	11.230	11.230	18,981,311
2025-12-29	11.520	11.530	11.390	11.420	11.420	12,275,252
2025-12-26	11.520	11.680	11.480	11.530	11.530	12,234,768
2025-12-25	11.480	11.590	11.440	11.520	11.520	9,297,079
2025-12-24	11.410	11.500	11.400	11.480	11.480	7,333,610
2025-12-23	11.420	11.530	11.410	11.440	11.440	7,681,464
2025-12-22	11.440	11.490	11.400	11.430	11.430	9,098,701
2025-12-19	11.340	11.550	11.310	11.450	11.450	10,515,899
2025-12-18	11.410	11.440	11.290	11.340	11.340	10,418,801
2025-12-17	11.270	11.540	11.220	11.460	11.460	11,529,686
2025-12-16	11.380	11.410	11.230	11.300	11.300	9,139,788
2025-12-15	11.280	11.550	11.240	11.400	11.400	10,268,706
2025-12-12	11.270	11.380	11.230	11.270	11.270	9,041,161
2025-12-11	11.380	11.390	11.230	11.250	11.250	8,460,700
2025-12-10	11.410	11.450	11.230	11.360	11.360	14,540,580
2025-12-09	11.750	11.760	11.420	11.440	11.440	18,972,100
2025-12-08	11.950	12.080	11.790	11.800	11.800	23,085,236
2025-12-05	11.640	11.840	11.530	11.760	11.760	12,871,649
2025-12-04	11.650	11.670	11.550	11.590	11.590	7,276,201
2025-12-03	11.640	11.700	11.580	11.620	11.620	9,840,072
2025-12-02	11.790	11.800	11.550	11.630	11.630	14,799,800
2025-12-01	11.770	11.880	11.740	11.800	11.800	10,610,600
2025-11-28	11.810	11.830	11.680	11.760	11.760	12,132,607
2025-11-27	11.840	11.960	11.780	11.800	11.800	9,627,117
2025-11-26	12.010	12.060	11.810	11.850	11.850	12,100,700
2025-11-25	11.900	12.100	11.900	12.000	12.000	11,588,303
2025-11-24	11.910	12.060	11.690	11.900	11.900	22,101,088
2025-11-21	12.260	12.310	11.830	11.830	11.830	15,634,846
2025-11-20	12.530	12.620	12.300	12.340	12.340	9,213,149
2025-11-19	12.500	12.610	12.320	12.420	12.420	9,645,600
2025-11-18	12.640	12.640	12.470	12.540	12.540	11,645,005
2025-11-17	12.800	12.860	12.580	12.640	12.640	11,825,499
2025-11-14	12.980	13.070	12.840	12.840	12.840	10,458,098
2025-11-13	12.800	13.020	12.740	13.020	13.020	14,075,677
2025-11-12	12.900	12.900	12.680	12.790	12.790	11,346,640
2025-11-11	13.010	13.020	12.820	12.840	12.840	10,747,123
2025-11-10	12.870	13.050	12.790	12.990	12.990	15,649,680
2025-11-07	12.750	12.910	12.750	12.820	12.820	13,014,503
2025-11-06	12.730	12.920	12.700	12.880	12.880	14,550,615
2025-11-05	12.520	12.790	12.520	12.730	12.730	11,710,251
2025-11-04	12.750	12.760	12.550	12.620	12.620	13,361,700
2025-11-03	12.750	12.810	12.580	12.770	12.770	14,957,372
2025-10-31	12.710	12.870	12.650	12.750	12.750	25,852,734
2025-10-30	12.640	12.670	12.410	12.550	12.550	15,999,703
2025-10-29	12.230	12.660	12.170	12.640	12.640	21,307,688
2025-10-28	12.360	12.380	12.210	12.240	12.240	12,851,557
2025-10-27	12.270	12.470	12.270	12.380	12.380	18,007,550
2025-10-24	12.250	12.320	12.070	12.210	12.210	16,428,599
2025-10-23	12.130	12.230	11.990	12.210	12.210	11,035,900
2025-10-22	12.240	12.250	12.120	12.150	12.150	8,594,200

← NewerPage 4 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.