Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.800	9.950	9.790	9.900	9.900	8,726,647
2025-04-21	9.740	9.830	9.630	9.820	9.820	9,144,025
2025-04-18	9.680	9.730	9.630	9.720	9.720	6,687,600
2025-04-17	9.630	9.720	9.600	9.670	9.670	6,536,205
2025-04-16	9.730	9.760	9.500	9.660	9.660	10,229,200
2025-04-15	9.820	9.830	9.730	9.760	9.760	7,090,962
2025-04-14	9.850	9.910	9.790	9.830	9.830	10,397,251
2025-04-11	9.880	9.940	9.770	9.790	9.790	11,592,850
2025-04-10	10.000	10.110	9.910	9.940	9.940	20,345,435
2025-04-09	9.350	9.680	9.120	9.630	9.630	18,878,845
2025-04-08	9.560	9.620	9.340	9.480	9.480	19,709,554
2025-04-07	10.040	10.100	9.540	9.540	9.540	23,191,650
2025-04-03	10.530	10.690	10.520	10.600	10.600	7,949,217
2025-04-02	10.650	10.720	10.600	10.620	10.620	7,826,115
2025-04-01	10.480	10.730	10.480	10.690	10.690	12,349,617
2025-03-31	10.610	10.670	10.340	10.440	10.440	12,741,852
2025-03-28	10.730	10.810	10.660	10.680	10.680	8,864,768
2025-03-27	10.690	10.780	10.580	10.740	10.740	8,328,298
2025-03-26	10.690	10.780	10.680	10.710	10.710	7,195,082
2025-03-25	10.640	10.740	10.580	10.710	10.710	7,480,074
2025-03-24	10.680	10.730	10.540	10.650	10.650	11,670,235
2025-03-21	10.810	10.880	10.670	10.680	10.680	11,622,424
2025-03-20	10.880	10.920	10.820	10.830	10.830	8,491,050
2025-03-19	10.960	10.980	10.880	10.890	10.890	11,065,193
2025-03-18	10.980	11.030	10.920	10.970	10.970	11,564,300
2025-03-17	11.080	11.100	10.940	10.940	10.940	14,290,499
2025-03-14	10.740	11.130	10.720	11.050	11.050	25,331,537
2025-03-13	10.810	10.890	10.630	10.760	10.760	12,349,293
2025-03-12	10.700	10.970	10.680	10.840	10.840	17,680,600
2025-03-11	10.560	10.680	10.490	10.660	10.660	12,038,811
2025-03-10	10.690	10.720	10.580	10.650	10.650	11,974,000
2025-03-07	10.850	10.850	10.660	10.700	10.700	14,248,515
2025-03-06	10.730	10.910	10.720	10.890	10.890	16,169,907
2025-03-05	10.750	10.780	10.620	10.710	10.710	10,363,581
2025-03-04	10.670	10.810	10.640	10.760	10.760	10,812,407
2025-03-03	10.640	10.810	10.600	10.700	10.700	13,006,063
2025-02-28	10.820	10.910	10.530	10.590	10.590	18,653,014
2025-02-27	10.900	10.930	10.670	10.870	10.870	17,755,847
2025-02-26	10.760	10.960	10.730	10.910	10.910	20,204,117
2025-02-25	10.720	10.830	10.640	10.730	10.730	14,740,610
2025-02-24	10.880	10.950	10.740	10.780	10.780	16,267,974
2025-02-21	10.850	10.930	10.720	10.900	10.900	19,697,155
2025-02-20	10.800	10.910	10.780	10.840	10.840	17,508,835
2025-02-19	10.720	10.850	10.700	10.830	10.830	19,983,289
2025-02-18	11.160	11.170	10.680	10.740	10.740	29,378,433
2025-02-17	11.400	11.400	11.080	11.170	11.170	30,553,016
2025-02-14	11.350	11.430	11.220	11.280	11.280	32,073,118
2025-02-13	11.740	11.760	11.240	11.290	11.290	68,759,497
2025-02-12	11.200	11.980	11.100	11.850	11.850	99,956,423
2025-02-11	10.650	11.200	10.510	11.200	11.200	45,151,682
2025-02-10	10.100	10.210	10.080	10.180	10.180	13,564,696
2025-02-07	9.850	10.180	9.830	10.060	10.060	19,076,101
2025-02-06	9.730	9.890	9.650	9.850	9.850	12,267,168
2025-02-05	9.810	9.850	9.700	9.730	9.730	12,376,156
2025-01-27	9.930	10.000	9.740	9.750	9.750	12,876,891
2025-01-24	9.840	9.970	9.790	9.900	9.900	12,084,550
2025-01-23	9.910	10.140	9.830	9.840	9.840	18,355,602
2025-01-22	9.800	9.810	9.670	9.750	9.750	9,785,687
2025-01-21	9.930	9.960	9.780	9.840	9.840	9,782,400
2025-01-20	9.940	9.980	9.830	9.880	9.880	8,588,411

← NewerPage 7 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.