Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.640	33.320	32.570	33.180	31.050	2,011,486
2023-10-27	32.000	33.040	31.870	32.700	30.601	2,181,928
2023-10-26	32.110	32.340	31.850	32.270	30.198	1,022,021
2023-10-25	32.310	32.450	32.110	32.120	30.058	893,861
2023-10-24	31.770	32.260	31.510	32.170	30.105	1,404,749
2023-10-23	32.210	32.340	31.580	31.760	29.721	2,042,703
2023-10-20	32.400	32.550	32.100	32.340	30.264	974,906
2023-10-19	32.460	32.710	32.160	32.400	30.320	1,231,936
2023-10-18	33.640	33.640	32.520	32.530	30.442	1,755,753
2023-10-17	33.610	33.760	33.380	33.650	31.490	789,121
2023-10-16	33.960	34.320	33.530	33.700	31.537	1,435,754
2023-10-13	33.810	34.200	33.780	33.940	31.761	1,248,737
2023-10-12	34.020	34.290	33.790	33.900	31.724	1,188,539
2023-10-11	33.780	34.590	33.780	33.960	31.780	2,032,371
2023-10-10	34.100	34.190	33.760	33.780	31.611	1,372,788
2023-10-09	34.540	34.650	33.830	34.160	31.967	1,700,846
2023-09-28	35.000	35.000	34.530	34.560	32.341	2,657,059
2023-09-27	34.150	35.240	34.060	35.160	32.903	4,168,780
2023-09-26	34.120	34.180	33.870	34.130	31.939	1,374,504
2023-09-25	33.840	34.170	33.830	34.120	31.930	1,818,594
2023-09-22	33.200	34.060	33.140	33.940	31.761	1,844,434
2023-09-21	33.570	33.630	33.250	33.330	31.190	1,218,528
2023-09-20	33.860	33.950	33.630	33.660	31.499	1,116,637
2023-09-19	33.800	34.040	33.610	33.840	31.668	1,707,305
2023-09-18	34.500	34.570	33.450	33.870	31.696	3,022,704
2023-09-15	33.510	33.740	33.110	33.430	31.284	1,980,886
2023-09-14	33.400	33.580	33.230	33.330	31.190	1,138,191
2023-09-13	33.630	33.660	33.120	33.500	31.349	2,139,543
2023-09-12	33.370	33.930	33.260	33.630	31.471	3,056,412
2023-09-11	32.680	33.480	32.470	33.370	31.228	3,992,657
2023-09-08	32.270	32.680	32.200	32.420	30.339	1,406,997
2023-09-07	32.560	32.660	32.280	32.330	30.254	1,317,948
2023-09-06	32.840	32.840	32.500	32.560	30.470	1,142,752
2023-09-05	32.970	33.060	32.610	32.700	30.601	1,125,165
2023-09-04	33.100	33.170	32.800	32.970	30.853	1,296,278
2023-09-01	32.990	33.070	32.720	33.020	30.900	1,025,499
2023-08-31	32.820	33.250	32.450	32.950	30.835	1,918,264
2023-08-30	32.670	33.180	32.670	32.750	30.648	1,928,489
2023-08-29	31.680	32.760	31.680	32.540	30.451	1,996,841
2023-08-28	33.610	33.630	31.670	31.680	29.646	2,066,863
2023-08-25	31.850	32.080	31.580	31.600	29.571	814,152
2023-08-24	31.890	32.260	31.800	31.850	29.805	846,420
2023-08-23	32.120	32.240	31.780	31.800	29.758	806,337
2023-08-22	32.150	32.330	31.560	31.950	29.899	1,339,538
2023-08-21	32.450	32.600	32.080	32.120	30.058	1,129,945
2023-08-18	32.630	32.840	32.440	32.450	30.367	943,160
2023-08-17	32.550	32.800	32.420	32.700	30.601	976,407
2023-08-16	32.750	33.030	32.620	32.690	30.591	817,915
2023-08-15	32.790	32.790	32.410	32.730	30.629	925,198
2023-08-14	33.000	33.170	32.310	32.670	30.573	1,287,957
2023-08-11	33.600	33.810	33.000	33.020	30.900	1,224,577
2023-08-10	33.410	33.760	33.350	33.510	31.359	925,247
2023-08-09	32.640	33.910	32.640	33.540	31.387	2,894,190
2023-08-08	33.150	33.150	32.660	32.760	30.657	1,377,113
2023-08-07	33.670	33.670	32.870	33.000	30.881	1,720,847
2023-08-04	33.680	33.820	33.550	33.670	31.508	1,186,361
2023-08-03	33.480	33.670	33.370	33.600	31.443	1,064,164
2023-08-02	33.590	33.590	33.300	33.480	31.331	906,583
2023-08-01	33.660	33.860	33.560	33.560	31.406	943,379
2023-07-31	33.970	34.100	33.620	33.680	31.518	2,086,419

← NewerPage 13 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.