Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.620	11.830	11.600	11.780	11.780	16,917,224
2025-07-18	11.570	11.690	11.530	11.620	11.620	13,863,766
2025-07-17	11.530	11.590	11.500	11.560	11.560	9,026,000
2025-07-16	11.580	11.620	11.440	11.490	11.490	13,957,000
2025-07-15	11.720	11.740	11.520	11.560	11.560	25,065,750
2025-07-14	11.700	11.870	11.680	11.810	11.810	24,283,216
2025-07-11	11.460	11.750	11.400	11.660	11.660	27,989,100
2025-07-10	11.240	11.490	11.200	11.470	11.470	16,539,700
2025-07-09	11.190	11.320	11.140	11.250	11.250	13,680,701
2025-07-08	11.090	11.190	11.060	11.190	11.190	12,052,928
2025-07-07	10.970	11.090	10.960	11.070	11.070	8,737,650
2025-07-04	11.020	11.140	10.930	11.010	11.010	11,068,277
2025-07-03	10.980	11.070	10.960	11.020	11.020	8,305,470
2025-07-02	10.990	11.000	10.930	10.980	10.980	8,136,271
2025-07-01	10.970	11.000	10.890	10.970	10.970	10,008,731
2025-06-30	11.110	11.110	10.940	11.000	11.000	12,751,753
2025-06-27	11.000	11.530	10.980	11.100	11.100	23,613,150
2025-06-26	11.120	11.130	10.980	10.990	10.990	12,656,700
2025-06-25	10.890	11.150	10.840	11.120	11.120	18,944,063
2025-06-24	10.630	10.880	10.580	10.850	10.850	11,356,100
2025-06-23	10.400	10.590	10.400	10.550	10.550	7,769,157
2025-06-20	10.470	10.560	10.450	10.460	10.460	5,986,604
2025-06-19	10.660	10.720	10.430	10.480	10.480	10,178,929
2025-06-18	10.820	10.850	10.640	10.690	10.690	8,198,444
2025-06-17	10.840	10.890	10.760	10.860	10.860	8,682,637
2025-06-16	10.700	10.840	10.690	10.810	10.810	8,767,315
2025-06-13	10.880	10.900	10.700	10.720	10.720	13,018,837
2025-06-12	10.890	10.980	10.880	10.900	10.900	9,380,250
2025-06-11	10.800	11.000	10.790	10.920	10.920	11,228,092
2025-06-10	10.980	10.980	10.720	10.790	10.790	10,337,303
2025-06-09	10.810	11.100	10.810	10.960	10.960	15,425,400
2025-06-06	10.900	10.910	10.780	10.800	10.800	5,995,401
2025-06-05	10.860	10.920	10.820	10.880	10.880	11,155,215
2025-06-04	10.650	10.870	10.640	10.850	10.850	11,837,471
2025-06-03	10.530	10.670	10.530	10.640	10.640	7,520,000
2025-05-30	10.600	10.620	10.510	10.580	10.580	7,002,066
2025-05-29	10.500	10.620	10.410	10.620	10.620	9,731,800
2025-05-28	10.550	10.570	10.430	10.470	10.470	6,134,611
2025-05-27	10.620	10.620	10.460	10.550	10.550	9,136,744
2025-05-26	10.560	10.700	10.540	10.620	10.620	7,987,838
2025-05-23	10.720	10.750	10.510	10.550	10.550	9,347,702
2025-05-22	10.810	10.820	10.650	10.660	10.660	9,188,882
2025-05-21	10.780	10.910	10.750	10.850	10.850	10,524,429
2025-05-20	10.770	10.840	10.760	10.770	10.770	9,611,982
2025-05-19	10.780	10.860	10.650	10.810	10.810	13,364,201
2025-05-16	10.570	11.030	10.570	10.810	10.810	23,134,372
2025-05-15	10.660	10.740	10.550	10.570	10.570	13,456,881
2025-05-14	10.300	10.860	10.270	10.710	10.710	22,866,479
2025-05-13	10.430	10.460	10.300	10.330	10.330	7,702,700
2025-05-12	10.300	10.360	10.220	10.350	10.350	8,615,464
2025-05-09	10.320	10.320	10.180	10.220	10.220	6,937,256
2025-05-08	10.280	10.380	10.230	10.320	10.320	10,661,880
2025-05-07	10.400	10.490	10.250	10.300	10.300	14,286,108
2025-05-06	10.080	10.260	10.040	10.210	10.210	16,060,969
2025-04-30	10.000	10.370	9.990	10.000	10.000	24,358,195
2025-04-29	9.640	9.710	9.620	9.690	9.690	7,569,400
2025-04-28	9.700	9.800	9.560	9.650	9.650	20,675,672
2025-04-25	9.850	10.020	9.850	9.980	9.980	9,329,200
2025-04-24	9.890	9.960	9.800	9.840	9.840	8,019,508
2025-04-23	9.920	9.990	9.840	9.890	9.890	8,673,136

← NewerPage 6 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.