Liaoning Cheng Da Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.160 | 11.270 | 11.000 | 11.070 | 11.070 | 19,213,600 |
| 2024-10-23 | 11.270 | 11.400 | 11.180 | 11.220 | 11.220 | 22,486,321 |
| 2024-10-22 | 11.160 | 11.270 | 11.120 | 11.250 | 11.250 | 21,032,030 |
| 2024-10-21 | 11.340 | 11.360 | 11.130 | 11.160 | 11.160 | 31,737,173 |
| 2024-10-18 | 10.820 | 11.750 | 10.740 | 11.350 | 11.350 | 43,678,123 |
| 2024-10-17 | 11.130 | 11.280 | 10.820 | 10.840 | 10.840 | 22,871,023 |
| 2024-10-16 | 11.000 | 11.330 | 10.900 | 11.070 | 11.070 | 24,333,848 |
| 2024-10-15 | 11.530 | 11.630 | 11.110 | 11.140 | 11.140 | 28,930,951 |
| 2024-10-14 | 11.750 | 11.810 | 11.200 | 11.650 | 11.650 | 33,171,701 |
| 2024-10-11 | 11.820 | 11.960 | 11.350 | 11.560 | 11.560 | 39,850,172 |
| 2024-10-10 | 12.610 | 12.740 | 11.660 | 12.030 | 12.030 | 68,461,629 |
| 2024-10-09 | 12.990 | 13.710 | 12.380 | 12.430 | 12.430 | 129,160,045 |
| 2024-10-08 | 12.740 | 12.740 | 12.740 | 12.740 | 12.740 | 13,008,063 |
| 2024-09-30 | 11.480 | 11.580 | 11.190 | 11.580 | 11.580 | 52,932,564 |
| 2024-09-27 | 10.340 | 10.550 | 10.210 | 10.530 | 10.530 | 36,397,675 |
| 2024-09-26 | 9.000 | 9.980 | 8.940 | 9.850 | 9.850 | 51,537,545 |
| 2024-09-25 | 8.830 | 9.350 | 8.830 | 9.070 | 9.070 | 38,311,092 |
| 2024-09-24 | 8.250 | 8.620 | 8.210 | 8.610 | 8.610 | 19,209,702 |
| 2024-09-23 | 8.170 | 8.200 | 8.110 | 8.150 | 8.150 | 7,841,100 |
| 2024-09-20 | 8.240 | 8.250 | 8.140 | 8.180 | 8.180 | 7,286,702 |
| 2024-09-19 | 8.120 | 8.290 | 8.050 | 8.230 | 8.230 | 10,026,953 |
| 2024-09-18 | 7.990 | 8.090 | 7.900 | 8.060 | 8.060 | 10,086,301 |
| 2024-09-13 | 7.960 | 8.100 | 7.950 | 8.020 | 8.020 | 9,514,066 |
| 2024-09-12 | 7.910 | 8.050 | 7.910 | 7.950 | 7.950 | 7,833,066 |
| 2024-09-11 | 8.010 | 8.030 | 7.880 | 7.920 | 7.920 | 7,530,404 |
| 2024-09-10 | 8.040 | 8.060 | 7.810 | 8.020 | 8.020 | 10,984,458 |
| 2024-09-09 | 7.940 | 8.100 | 7.870 | 8.020 | 8.020 | 12,475,401 |
| 2024-09-06 | 8.050 | 8.180 | 7.960 | 7.980 | 7.980 | 15,068,694 |
| 2024-09-05 | 7.840 | 8.020 | 7.830 | 8.010 | 8.010 | 11,287,750 |
| 2024-09-04 | 7.870 | 7.960 | 7.820 | 7.840 | 7.840 | 12,129,470 |
| 2024-09-03 | 8.000 | 8.010 | 7.760 | 7.900 | 7.900 | 21,155,800 |
| 2024-09-02 | 7.800 | 8.060 | 7.720 | 7.780 | 7.780 | 46,972,705 |
| 2024-08-30 | 7.380 | 7.620 | 7.290 | 7.490 | 7.490 | 15,932,132 |
| 2024-08-29 | 7.300 | 7.440 | 7.280 | 7.380 | 7.380 | 8,217,052 |
| 2024-08-28 | 7.300 | 7.400 | 7.130 | 7.310 | 7.310 | 9,583,350 |
| 2024-08-27 | 7.380 | 7.430 | 7.250 | 7.270 | 7.270 | 8,405,901 |
| 2024-08-26 | 7.350 | 7.450 | 7.310 | 7.380 | 7.380 | 8,988,400 |
| 2024-08-23 | 7.380 | 7.390 | 7.280 | 7.330 | 7.330 | 7,522,800 |
| 2024-08-22 | 7.560 | 7.620 | 7.360 | 7.380 | 7.380 | 8,719,552 |
| 2024-08-21 | 7.640 | 7.650 | 7.540 | 7.560 | 7.560 | 6,543,015 |
| 2024-08-20 | 7.850 | 7.860 | 7.630 | 7.640 | 7.640 | 9,480,606 |
| 2024-08-19 | 7.860 | 7.930 | 7.820 | 7.820 | 7.820 | 6,900,940 |
| 2024-08-16 | 8.010 | 8.030 | 7.860 | 7.870 | 7.870 | 9,745,000 |
| 2024-08-15 | 7.960 | 8.130 | 7.910 | 8.000 | 8.000 | 9,758,600 |
| 2024-08-14 | 8.140 | 8.140 | 7.960 | 7.960 | 7.960 | 9,433,229 |
| 2024-08-13 | 8.150 | 8.190 | 8.050 | 8.130 | 8.130 | 7,002,802 |
| 2024-08-12 | 8.210 | 8.240 | 8.140 | 8.160 | 8.160 | 6,308,400 |
| 2024-08-09 | 8.320 | 8.380 | 8.220 | 8.230 | 8.230 | 9,439,252 |
| 2024-08-08 | 8.340 | 8.460 | 8.320 | 8.390 | 8.390 | 8,581,094 |
| 2024-08-07 | 8.420 | 8.440 | 8.290 | 8.350 | 8.350 | 7,438,406 |
| 2024-08-06 | 8.350 | 8.450 | 8.340 | 8.420 | 8.420 | 9,658,094 |
| 2024-08-05 | 8.360 | 8.530 | 8.290 | 8.300 | 8.300 | 11,752,300 |
| 2024-08-02 | 8.440 | 8.520 | 8.410 | 8.430 | 8.430 | 9,020,487 |
| 2024-08-01 | 8.580 | 8.650 | 8.450 | 8.470 | 8.470 | 12,035,616 |
| 2024-07-31 | 8.250 | 8.600 | 8.240 | 8.600 | 8.600 | 17,184,101 |
| 2024-07-30 | 8.180 | 8.260 | 8.160 | 8.240 | 8.240 | 6,152,400 |
| 2024-07-29 | 8.220 | 8.230 | 8.110 | 8.170 | 8.170 | 5,571,000 |
| 2024-07-26 | 8.130 | 8.290 | 8.130 | 8.200 | 8.200 | 7,318,400 |
| 2024-07-25 | 8.060 | 8.240 | 8.060 | 8.130 | 8.130 | 6,557,787 |
| 2024-07-24 | 8.210 | 8.230 | 8.070 | 8.100 | 8.100 | 6,443,842 |
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.