Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	27.740	28.060	27.630	27.870	26.081	1,025,782
2024-04-24	27.560	27.890	27.520	27.740	25.959	756,939
2024-04-23	27.250	27.800	27.170	27.660	25.884	1,547,930
2024-04-22	27.180	27.760	27.120	27.450	25.688	1,053,365
2024-04-19	27.480	27.740	27.140	27.180	25.435	958,436
2024-04-18	27.860	28.000	27.510	27.620	25.847	1,030,360
2024-04-17	26.630	27.880	26.630	27.860	26.071	1,963,181
2024-04-16	27.350	27.500	26.600	26.600	24.892	1,638,760
2024-04-15	27.690	27.910	27.150	27.320	25.566	1,290,146
2024-04-12	27.770	28.030	27.630	27.660	25.884	756,732
2024-04-11	27.850	28.100	27.670	27.830	26.043	787,956
2024-04-10	28.340	28.340	27.710	27.760	25.978	938,949
2024-04-09	27.640	28.320	27.640	28.320	26.502	1,009,413
2024-04-08	28.340	28.380	27.720	27.720	25.940	1,136,501
2024-04-03	28.290	28.510	28.280	28.340	26.521	774,666
2024-04-02	28.580	28.720	28.290	28.430	26.605	1,215,871
2024-04-01	28.350	28.590	28.240	28.570	26.736	1,452,271
2024-03-29	27.410	28.170	27.390	28.170	26.362	658,956
2024-03-28	27.200	27.700	27.100	27.410	25.650	1,057,758
2024-03-27	27.780	27.910	27.200	27.200	25.454	1,249,302
2024-03-26	27.880	28.160	27.730	27.780	25.997	1,087,806
2024-03-25	28.290	28.290	27.950	27.950	26.156	1,705,510
2024-03-22	28.710	28.730	28.100	28.290	26.474	1,819,103
2024-03-21	28.890	29.010	28.710	28.730	26.886	1,739,455
2024-03-20	28.780	28.960	28.630	28.920	27.063	1,316,823
2024-03-19	28.900	29.050	28.760	28.760	26.914	1,059,926
2024-03-18	28.740	29.020	28.630	29.010	27.148	1,749,728
2024-03-15	28.410	28.770	28.310	28.600	26.764	1,741,349
2024-03-14	28.830	29.170	28.440	28.530	26.698	1,612,199
2024-03-13	28.750	28.880	28.600	28.710	26.867	1,455,432
2024-03-12	28.520	28.970	28.520	28.770	26.923	1,936,378
2024-03-11	28.110	28.400	28.060	28.400	26.577	1,594,653
2024-03-08	28.050	28.260	28.030	28.110	26.305	1,116,668
2024-03-07	28.050	28.500	28.030	28.050	26.249	1,988,074
2024-03-06	28.350	28.600	28.050	28.240	26.427	1,542,518
2024-03-05	28.700	28.700	28.320	28.480	26.652	1,494,861
2024-03-04	28.750	29.060	28.580	28.720	26.876	1,611,334
2024-03-01	28.700	29.020	28.680	28.760	26.914	1,761,286
2024-02-29	28.230	28.890	28.230	28.850	26.998	1,720,269
2024-02-28	29.330	29.740	28.410	28.410	26.586	2,656,086
2024-02-27	28.850	29.330	28.850	29.330	27.447	1,558,574
2024-02-26	29.050	29.340	28.730	28.990	27.129	2,140,505
2024-02-23	29.170	29.180	28.780	29.140	27.269	1,548,072
2024-02-22	28.990	29.130	28.780	29.000	27.138	1,514,372
2024-02-21	28.710	29.790	28.600	28.930	27.073	2,108,914
2024-02-20	29.140	29.140	28.610	28.880	27.026	1,885,912
2024-02-19	30.050	30.210	28.810	29.070	27.204	3,136,654
2024-02-08	28.890	30.930	28.890	29.900	27.980	4,148,154
2024-02-07	28.190	28.990	27.990	28.900	27.045	3,746,447
2024-02-06	26.250	28.200	26.000	28.090	26.287	3,388,114
2024-02-05	26.570	27.500	24.610	26.500	24.799	3,793,538
2024-02-02	27.350	27.690	25.940	26.460	24.761	2,176,121
2024-02-01	27.590	28.380	27.200	27.350	25.594	1,350,100
2024-01-31	28.290	28.520	27.540	27.570	25.800	1,637,536
2024-01-30	28.780	29.050	28.370	28.380	26.558	891,041
2024-01-29	29.800	29.950	28.880	28.980	27.120	1,192,902
2024-01-26	29.750	30.240	29.360	29.500	27.606	1,020,114
2024-01-25	28.780	30.340	28.430	29.880	27.962	1,849,620
2024-01-24	28.690	28.870	27.720	28.620	26.783	1,437,637
2024-01-23	28.230	28.630	27.910	28.440	26.614	913,431

← NewerPage 11 of 21 · 1,206 trading daysOlder →

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.