Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.190	12.420	12.140	12.270	12.270	14,391,504
2025-10-20	12.150	12.260	12.090	12.150	12.150	11,369,519
2025-10-17	12.450	12.550	12.010	12.040	12.040	16,668,340
2025-10-16	12.570	12.580	12.380	12.440	12.440	14,480,836
2025-10-15	12.530	12.680	12.350	12.650	12.650	19,788,553
2025-10-14	12.590	12.820	12.470	12.520	12.520	21,381,650
2025-10-13	12.470	12.620	12.350	12.570	12.570	22,929,046
2025-10-10	12.460	12.990	12.390	12.830	12.830	35,181,771
2025-10-09	12.290	12.520	12.200	12.450	12.450	21,539,379
2025-09-30	12.400	12.560	12.280	12.290	12.290	18,198,164
2025-09-29	11.950	12.700	11.810	12.540	12.540	31,137,801
2025-09-26	11.940	12.090	11.930	11.960	11.960	8,428,896
2025-09-25	12.130	12.140	11.940	11.970	11.970	11,440,275
2025-09-24	11.730	12.210	11.710	12.120	12.120	17,808,863
2025-09-23	11.890	11.890	11.550	11.740	11.740	13,332,100
2025-09-22	11.980	12.000	11.760	11.910	11.910	13,232,502
2025-09-19	11.950	12.020	11.850	11.940	11.940	10,758,811
2025-09-18	12.310	12.310	11.880	11.970	11.970	17,558,077
2025-09-17	12.210	12.380	12.160	12.320	12.320	11,432,210
2025-09-16	12.280	12.330	12.100	12.240	12.240	13,000,554
2025-09-15	12.410	12.430	12.270	12.310	12.310	12,689,801
2025-09-12	12.460	12.510	12.370	12.450	12.450	14,650,019
2025-09-11	12.170	12.490	12.060	12.470	12.470	18,460,357
2025-09-10	12.260	12.330	12.170	12.180	12.180	10,060,545
2025-09-09	12.340	12.410	12.190	12.250	12.250	15,088,483
2025-09-08	12.370	12.410	12.240	12.360	12.360	13,724,456
2025-09-05	12.310	12.420	12.150	12.400	12.400	18,610,697
2025-09-04	12.420	12.470	12.100	12.260	12.260	16,554,060
2025-09-03	12.720	12.820	12.350	12.410	12.410	19,127,505
2025-09-02	12.900	12.920	12.560	12.730	12.730	21,035,150
2025-09-01	13.100	13.120	12.850	12.920	12.920	20,353,401
2025-08-29	13.100	13.220	12.980	13.070	13.070	19,453,718
2025-08-28	13.010	13.190	12.750	13.170	13.170	26,515,164
2025-08-27	13.280	13.500	13.000	13.010	13.010	33,444,002
2025-08-26	13.270	13.440	13.170	13.340	13.340	22,445,453
2025-08-25	13.320	13.580	13.140	13.310	13.310	37,809,186
2025-08-22	12.710	13.140	12.620	13.130	13.130	38,029,405
2025-08-21	12.780	12.850	12.640	12.710	12.710	14,757,474
2025-08-20	12.600	12.750	12.480	12.740	12.740	15,163,940
2025-08-19	12.650	12.860	12.590	12.610	12.610	21,402,885
2025-08-18	12.600	12.760	12.440	12.650	12.650	31,385,451
2025-08-15	12.080	12.540	12.080	12.460	12.460	31,136,953
2025-08-14	12.150	12.520	12.100	12.120	12.120	28,377,567
2025-08-13	11.950	12.160	11.890	12.150	12.150	22,681,275
2025-08-12	11.890	11.980	11.860	11.920	11.920	12,963,950
2025-08-11	11.820	11.940	11.800	11.890	11.890	12,956,484
2025-08-08	11.770	11.870	11.690	11.810	11.810	11,440,040
2025-08-07	11.880	11.960	11.780	11.810	11.810	12,002,090
2025-08-06	11.900	11.920	11.820	11.870	11.870	10,696,960
2025-08-05	11.840	11.960	11.800	11.900	11.900	10,782,563
2025-08-04	11.760	11.820	11.680	11.790	11.790	11,734,207
2025-08-01	11.840	11.980	11.790	11.830	11.830	14,003,178
2025-07-31	12.060	12.110	11.730	11.820	11.820	20,571,309
2025-07-30	12.180	12.250	12.000	12.100	12.100	14,179,005
2025-07-29	12.210	12.230	12.040	12.220	12.220	17,049,352
2025-07-28	12.110	12.460	12.080	12.250	12.250	23,665,725
2025-07-25	12.270	12.280	12.110	12.140	12.140	16,770,258
2025-07-24	11.970	12.270	11.930	12.270	12.270	24,398,752
2025-07-23	11.900	12.150	11.880	11.980	11.980	26,504,917
2025-07-22	11.780	11.990	11.670	11.900	11.900	20,472,708

← NewerPage 5 of 21 · 1,215 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.