Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	28.230	28.630	27.910	28.440	26.614	913,431
2024-01-22	29.990	29.990	27.860	28.230	26.418	1,944,002
2024-01-19	30.200	30.380	30.000	30.000	28.074	1,227,993
2024-01-18	30.300	30.500	29.730	30.310	28.364	2,019,095
2024-01-17	30.950	31.070	30.630	30.680	28.710	1,046,804
2024-01-16	30.960	31.190	30.740	31.010	29.019	946,715
2024-01-15	31.140	31.140	31.140	31.140	29.141	0
2024-01-12	31.270	31.390	31.080	31.140	29.141	1,312,467
2024-01-11	31.120	31.330	31.090	31.310	29.300	1,068,812
2024-01-10	31.480	31.480	30.920	31.120	29.122	1,086,096
2024-01-09	31.350	31.550	31.090	31.210	29.206	1,163,005
2024-01-08	31.820	31.830	31.340	31.340	29.328	1,646,300
2024-01-05	32.270	32.390	31.830	31.910	29.861	1,197,598
2024-01-04	32.430	32.550	32.050	32.290	30.217	927,606
2024-01-03	32.470	32.650	32.250	32.430	30.348	1,030,973
2024-01-02	32.600	32.620	32.440	32.440	30.357	1,162,885
2023-12-29	32.400	32.620	32.380	32.510	30.423	1,036,327
2023-12-28	32.080	32.550	31.930	32.430	30.348	1,551,463
2023-12-27	31.870	32.200	31.730	32.120	30.058	1,081,766
2023-12-26	31.910	32.080	31.680	31.800	29.758	1,138,465
2023-12-25	31.920	32.180	31.850	32.000	29.946	962,857
2023-12-22	31.970	32.150	31.850	31.910	29.861	1,068,862
2023-12-21	32.120	32.280	31.800	32.080	30.021	1,451,430
2023-12-20	32.160	32.460	32.140	32.200	30.133	903,709
2023-12-19	32.080	32.470	31.880	32.280	30.208	1,195,735
2023-12-18	32.230	32.420	32.050	32.080	30.021	1,210,724
2023-12-15	32.660	32.840	32.200	32.230	30.161	2,202,588
2023-12-14	32.710	32.950	32.620	32.710	30.610	939,348
2023-12-13	32.840	33.080	32.580	32.630	30.535	1,291,793
2023-12-12	33.010	33.380	32.840	32.930	30.816	1,267,539
2023-12-11	32.610	33.200	32.400	33.190	31.059	2,779,934
2023-12-08	33.000	33.160	32.560	32.700	30.601	2,502,511
2023-12-07	33.200	33.500	33.010	33.040	30.919	1,524,603
2023-12-06	32.960	33.670	32.730	33.330	31.190	1,815,822
2023-12-05	33.730	33.820	32.960	32.960	30.844	2,033,284
2023-12-04	34.010	34.060	33.660	33.760	31.593	2,016,449
2023-12-01	33.800	34.180	33.720	34.060	31.873	1,477,352
2023-11-30	33.780	33.990	33.610	33.800	31.630	1,252,007
2023-11-29	34.120	34.160	33.810	33.810	31.639	1,190,672
2023-11-28	33.600	34.270	33.330	34.170	31.976	2,331,968
2023-11-27	33.860	34.080	33.560	33.710	31.546	1,857,795
2023-11-24	34.090	34.110	33.860	34.090	31.901	1,798,758
2023-11-23	33.780	34.040	33.690	34.020	31.836	1,788,812
2023-11-22	33.820	33.950	33.600	33.650	31.490	1,386,025
2023-11-21	34.090	34.090	33.780	33.800	31.630	1,403,576
2023-11-20	33.730	34.180	33.730	34.030	31.845	1,977,972
2023-11-17	33.120	33.700	33.120	33.630	31.471	1,247,170
2023-11-16	33.580	33.620	33.160	33.270	31.134	1,476,513
2023-11-15	33.960	34.060	33.580	33.630	31.471	1,494,589
2023-11-14	33.800	34.050	33.760	33.850	31.677	1,411,480
2023-11-13	33.680	33.890	33.650	33.800	31.630	1,218,060
2023-11-10	33.410	33.810	33.340	33.680	31.518	1,581,912
2023-11-09	33.740	33.960	33.520	33.560	31.406	1,411,264
2023-11-08	33.590	33.890	33.480	33.690	31.527	1,533,687
2023-11-07	33.800	33.970	33.480	33.590	31.434	1,795,387
2023-11-06	33.680	33.980	33.620	33.820	31.649	2,022,019
2023-11-03	33.500	33.690	33.390	33.550	31.396	1,204,806
2023-11-02	33.500	33.700	33.350	33.420	31.274	1,225,993
2023-11-01	33.330	33.620	33.230	33.430	31.284	1,437,651
2023-10-31	33.050	33.500	33.050	33.420	31.274	1,870,529

← NewerPage 12 of 21 · 1,207 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.