Liaoning Chengda Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.530 | 23.680 | 23.300 | 23.320 | 22.516 | 758,491 |
| 2024-07-23 | 24.300 | 24.450 | 23.630 | 23.630 | 22.816 | 958,142 |
| 2024-07-22 | 24.440 | 24.640 | 24.230 | 24.300 | 23.462 | 900,228 |
| 2024-07-19 | 24.270 | 24.480 | 24.110 | 24.440 | 23.598 | 925,963 |
| 2024-07-18 | 24.200 | 24.450 | 23.990 | 24.270 | 23.434 | 1,072,293 |
| 2024-07-17 | 24.090 | 24.450 | 23.860 | 24.380 | 23.540 | 1,428,994 |
| 2024-07-16 | 24.140 | 24.180 | 23.900 | 23.970 | 23.144 | 521,971 |
| 2024-07-15 | 24.200 | 24.310 | 23.850 | 24.160 | 23.327 | 914,185 |
| 2024-07-12 | 24.300 | 24.370 | 24.100 | 24.300 | 23.462 | 766,925 |
| 2024-07-11 | 23.730 | 24.300 | 23.730 | 24.270 | 23.434 | 1,460,795 |
| 2024-07-10 | 23.100 | 23.750 | 22.960 | 23.460 | 22.651 | 1,206,895 |
| 2024-07-09 | 23.150 | 23.290 | 22.680 | 23.210 | 22.410 | 1,537,834 |
| 2024-07-08 | 23.790 | 23.850 | 23.010 | 23.130 | 22.333 | 1,089,201 |
| 2024-07-05 | 23.590 | 23.590 | 23.590 | 23.590 | 22.777 | 0 |
| 2024-07-04 | 24.210 | 24.260 | 23.500 | 23.590 | 22.777 | 1,153,452 |
| 2024-07-03 | 24.150 | 24.320 | 24.080 | 24.150 | 23.318 | 670,617 |
| 2024-07-02 | 24.340 | 24.350 | 24.020 | 24.180 | 23.347 | 790,725 |
| 2024-07-01 | 24.200 | 24.450 | 23.960 | 24.210 | 23.376 | 783,416 |
| 2024-06-28 | 24.340 | 24.730 | 24.180 | 24.240 | 23.405 | 995,431 |
| 2024-06-27 | 24.880 | 24.950 | 24.200 | 24.270 | 23.434 | 874,419 |
| 2024-06-26 | 24.210 | 24.960 | 24.100 | 24.870 | 24.013 | 929,179 |
| 2024-06-25 | 24.240 | 24.490 | 23.980 | 24.210 | 23.376 | 911,452 |
| 2024-06-24 | 25.030 | 25.060 | 24.230 | 24.230 | 23.395 | 1,159,314 |
| 2024-06-21 | 25.240 | 25.280 | 25.010 | 25.240 | 24.370 | 777,293 |
| 2024-06-20 | 25.260 | 25.440 | 25.110 | 25.130 | 24.264 | 1,176,837 |
| 2024-06-19 | 26.300 | 26.370 | 25.950 | 25.980 | 24.312 | 931,442 |
| 2024-06-18 | 25.850 | 26.330 | 25.810 | 26.260 | 24.574 | 1,053,751 |
| 2024-06-17 | 26.230 | 26.230 | 25.850 | 25.930 | 24.265 | 932,694 |
| 2024-06-14 | 25.960 | 26.360 | 25.720 | 26.200 | 24.518 | 1,667,886 |
| 2024-06-13 | 25.850 | 25.980 | 25.510 | 25.860 | 24.200 | 1,147,426 |
| 2024-06-12 | 26.030 | 26.100 | 25.780 | 25.840 | 24.181 | 1,094,436 |
| 2024-06-11 | 26.020 | 26.150 | 25.550 | 26.000 | 24.331 | 874,213 |
| 2024-06-07 | 26.150 | 26.180 | 25.770 | 25.990 | 24.321 | 963,157 |
| 2024-06-06 | 26.800 | 26.800 | 25.850 | 25.950 | 24.284 | 1,620,507 |
| 2024-06-05 | 26.830 | 27.030 | 26.610 | 26.620 | 24.911 | 810,373 |
| 2024-06-04 | 26.720 | 26.890 | 26.620 | 26.820 | 25.098 | 765,985 |
| 2024-06-03 | 27.320 | 27.370 | 26.750 | 26.780 | 25.061 | 1,055,726 |
| 2024-05-31 | 27.230 | 27.480 | 27.190 | 27.290 | 25.538 | 661,866 |
| 2024-05-30 | 27.080 | 27.350 | 27.000 | 27.130 | 25.388 | 762,397 |
| 2024-05-29 | 27.200 | 27.410 | 27.080 | 27.120 | 25.379 | 669,973 |
| 2024-05-28 | 27.530 | 27.570 | 27.200 | 27.210 | 25.463 | 780,639 |
| 2024-05-27 | 27.510 | 27.650 | 27.290 | 27.650 | 25.875 | 782,486 |
| 2024-05-24 | 27.600 | 27.820 | 27.440 | 27.450 | 25.688 | 673,787 |
| 2024-05-23 | 28.190 | 28.230 | 27.500 | 27.600 | 25.828 | 1,104,587 |
| 2024-05-22 | 28.210 | 28.310 | 28.100 | 28.150 | 26.343 | 740,563 |
| 2024-05-21 | 28.800 | 28.800 | 28.150 | 28.180 | 26.371 | 1,082,266 |
| 2024-05-20 | 28.450 | 28.750 | 28.370 | 28.490 | 26.661 | 1,089,006 |
| 2024-05-17 | 28.150 | 28.450 | 28.090 | 28.450 | 26.624 | 1,010,365 |
| 2024-05-16 | 28.170 | 28.350 | 28.130 | 28.130 | 26.324 | 1,007,398 |
| 2024-05-15 | 28.300 | 28.510 | 28.130 | 28.160 | 26.352 | 706,217 |
| 2024-05-14 | 28.550 | 28.850 | 28.310 | 28.370 | 26.549 | 996,325 |
| 2024-05-13 | 28.670 | 28.920 | 28.360 | 28.460 | 26.633 | 1,356,785 |
| 2024-05-10 | 28.910 | 29.070 | 28.660 | 28.690 | 26.848 | 1,329,807 |
| 2024-05-09 | 28.840 | 29.060 | 28.780 | 28.960 | 27.101 | 1,451,758 |
| 2024-05-08 | 28.880 | 29.080 | 28.730 | 28.810 | 26.960 | 1,218,186 |
| 2024-05-07 | 28.800 | 28.990 | 28.750 | 28.880 | 27.026 | 1,196,349 |
| 2024-05-06 | 28.530 | 29.080 | 28.530 | 28.870 | 27.017 | 2,011,265 |
| 2024-04-30 | 28.590 | 28.590 | 28.100 | 28.280 | 26.464 | 1,619,054 |
| 2024-04-29 | 28.130 | 28.620 | 28.130 | 28.590 | 26.755 | 1,846,753 |
| 2024-04-26 | 27.880 | 28.150 | 27.880 | 28.120 | 26.315 | 1,218,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.1000 CNY |
| 2025-06-10 | 0.8000 CNY |
| 2024-06-20 | 0.8000 CNY |
| 2023-05-26 | 1.0000 CNY |
| 2022-05-26 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.