Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.810	10.000	9.780	9.860	9.860	8,635,504
2025-01-16	9.870	10.080	9.790	9.850	9.850	10,894,957
2025-01-15	9.780	9.870	9.720	9.840	9.840	11,007,382
2025-01-14	9.440	9.850	9.440	9.840	9.840	16,095,033
2025-01-13	9.320	9.460	9.280	9.430	9.430	10,246,501
2025-01-10	9.590	9.660	9.400	9.400	9.400	8,231,200
2025-01-09	9.610	9.680	9.570	9.590	9.590	8,467,270
2025-01-08	9.780	9.810	9.460	9.660	9.660	14,559,838
2025-01-07	9.840	9.850	9.680	9.810	9.810	11,104,500
2025-01-06	9.760	9.890	9.730	9.840	9.840	11,640,352
2025-01-03	10.080	10.100	9.740	9.770	9.770	16,192,151
2025-01-02	10.300	10.450	9.940	10.020	10.020	22,557,956
2024-12-31	10.750	10.810	10.340	10.350	10.350	14,934,106
2024-12-30	10.760	10.770	10.630	10.750	10.750	11,416,613
2024-12-27	10.660	10.880	10.650	10.770	10.770	12,328,170
2024-12-26	10.670	10.740	10.630	10.650	10.650	9,076,600
2024-12-25	10.830	10.850	10.620	10.720	10.720	11,100,130
2024-12-24	10.690	10.840	10.680	10.830	10.830	10,767,036
2024-12-23	10.880	10.950	10.640	10.660	10.660	17,181,862
2024-12-20	10.970	11.010	10.880	10.900	10.900	11,344,950
2024-12-19	10.980	11.020	10.830	11.000	11.000	15,275,325
2024-12-18	11.090	11.150	11.030	11.080	11.080	12,017,252
2024-12-17	11.140	11.160	10.970	10.990	10.990	15,730,121
2024-12-16	11.300	11.340	11.090	11.140	11.140	17,130,200
2024-12-13	11.520	11.530	11.210	11.240	11.240	31,824,364
2024-12-12	11.500	11.640	11.380	11.620	11.620	20,355,068
2024-12-11	11.430	11.620	11.410	11.500	11.500	15,892,877
2024-12-10	12.000	12.100	11.440	11.470	11.470	29,979,700
2024-12-09	11.540	11.720	11.370	11.470	11.470	19,341,700
2024-12-06	11.310	11.630	11.250	11.570	11.570	19,551,825
2024-12-05	11.320	11.420	11.200	11.310	11.310	16,638,175
2024-12-04	11.560	11.580	11.300	11.370	11.370	16,319,210
2024-12-03	11.660	11.680	11.440	11.600	11.600	17,574,402
2024-12-02	11.470	11.700	11.470	11.640	11.640	17,991,400
2024-11-29	11.360	11.720	11.210	11.530	11.530	19,654,999
2024-11-28	11.180	11.690	11.150	11.390	11.390	23,865,264
2024-11-27	11.070	11.190	10.870	11.180	11.180	14,814,401
2024-11-26	11.120	11.290	11.040	11.070	11.070	13,174,205
2024-11-25	11.310	11.360	10.900	11.130	11.130	20,818,326
2024-11-22	11.800	11.820	11.250	11.270	11.270	24,717,350
2024-11-21	11.850	11.880	11.700	11.830	11.830	20,215,950
2024-11-20	12.000	12.000	11.800	11.880	11.880	25,080,286
2024-11-19	11.830	12.150	11.760	12.060	12.060	35,745,424
2024-11-18	11.900	12.450	11.830	11.940	11.940	51,107,645
2024-11-15	11.720	11.840	11.440	11.450	11.450	20,982,276
2024-11-14	12.000	12.030	11.700	11.750	11.750	22,471,254
2024-11-13	12.100	12.270	11.860	12.030	12.030	25,849,731
2024-11-12	12.400	12.550	12.050	12.190	12.190	30,090,847
2024-11-11	12.280	12.650	12.180	12.400	12.400	33,769,334
2024-11-08	12.800	12.880	12.280	12.360	12.360	41,994,023
2024-11-07	11.890	12.630	11.850	12.570	12.570	42,635,225
2024-11-06	12.080	12.380	11.900	11.980	11.980	40,327,874
2024-11-05	11.550	12.120	11.470	12.010	12.010	41,981,565
2024-11-04	11.430	11.530	11.320	11.500	11.500	20,842,653
2024-11-01	11.540	11.600	11.200	11.310	11.310	26,904,973
2024-10-31	11.310	11.740	11.250	11.550	11.550	37,573,051
2024-10-30	11.200	11.430	11.150	11.290	11.290	19,173,002
2024-10-29	11.420	11.750	11.210	11.230	11.230	25,743,973
2024-10-28	11.130	11.370	11.090	11.360	11.360	22,914,828
2024-10-25	11.100	11.260	11.080	11.140	11.140	22,044,940

← NewerPage 8 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.