Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.750	33.950	33.490	33.900	31.724	1,865,210
2023-07-27	33.340	33.880	33.340	33.720	31.555	2,195,047
2023-07-26	33.060	33.720	32.950	33.370	31.228	2,001,543
2023-07-25	32.850	33.110	32.700	33.030	30.910	1,428,881
2023-07-24	32.980	33.180	32.700	32.700	30.601	1,031,396
2023-07-21	32.700	33.180	32.660	32.880	30.769	1,237,355
2023-07-20	32.620	32.970	32.600	32.670	30.573	1,168,022
2023-07-19	32.480	32.620	32.400	32.610	30.516	421,725
2023-07-18	32.580	32.640	32.360	32.570	30.479	540,275
2023-07-17	32.510	32.640	32.400	32.580	30.488	679,939
2023-07-14	32.720	32.840	32.430	32.690	30.591	778,855
2023-07-13	32.320	32.780	32.320	32.680	30.582	854,753
2023-07-12	32.920	32.920	32.300	32.320	30.245	1,124,162
2023-07-11	32.770	32.930	32.630	32.920	30.807	902,546
2023-07-10	32.660	32.990	32.660	32.780	30.676	609,020
2023-07-07	32.500	32.750	32.410	32.700	30.601	568,933
2023-07-06	32.630	32.850	32.460	32.460	30.376	687,969
2023-07-05	33.060	33.110	32.680	32.730	30.629	768,409
2023-07-04	32.980	33.280	32.800	33.050	30.928	978,774
2023-07-03	32.890	33.200	32.840	32.980	30.863	982,095
2023-06-30	32.500	33.000	32.370	32.960	30.844	1,159,212
2023-06-29	32.300	32.600	32.290	32.510	30.423	805,150
2023-06-28	32.400	32.490	32.160	32.290	30.217	943,344
2023-06-27	32.180	32.500	32.060	32.360	30.283	962,334
2023-06-26	32.150	32.500	32.000	32.200	30.133	1,211,910
2023-06-21	32.650	32.710	32.290	32.500	30.414	836,232
2023-06-20	32.990	33.100	32.600	32.610	30.516	1,124,455
2023-06-19	33.190	33.330	32.990	32.990	30.872	896,434
2023-06-16	33.300	33.300	33.050	33.230	31.097	720,952
2023-06-15	33.020	33.280	32.930	33.150	31.022	877,415
2023-06-14	33.200	33.380	33.020	33.020	30.900	1,029,895
2023-06-13	33.690	33.690	33.110	33.240	31.106	1,138,864
2023-06-12	33.830	34.120	33.310	33.530	31.377	1,994,505
2023-06-09	32.160	34.000	32.000	34.000	31.817	4,464,474
2023-06-08	32.030	32.440	31.750	32.130	30.067	1,350,504
2023-06-07	32.200	32.240	31.950	32.030	29.974	1,278,869
2023-06-06	32.850	32.850	32.040	32.040	29.983	2,055,576
2023-06-05	32.980	33.080	32.780	32.860	30.750	1,035,149
2023-06-02	33.220	33.220	32.710	32.980	30.863	1,355,687
2023-06-01	33.420	33.420	32.710	32.940	30.825	1,734,236
2023-05-31	33.730	34.060	33.400	33.420	31.274	1,476,199
2023-05-30	33.800	34.180	33.580	33.900	31.724	1,450,270
2023-05-29	33.520	34.390	33.500	33.950	31.770	1,183,944
2023-05-26	33.780	33.780	33.430	33.530	31.377	1,016,186
2023-05-25	34.590	34.810	34.200	34.570	31.415	1,491,760
2023-05-24	35.050	35.060	34.350	34.700	31.533	1,389,308
2023-05-23	35.120	35.350	35.090	35.120	31.915	1,156,792
2023-05-22	35.090	35.380	35.000	35.060	31.860	1,274,697
2023-05-19	35.040	35.200	34.770	35.100	31.896	1,140,104
2023-05-18	35.160	35.330	34.870	34.920	31.733	1,174,905
2023-05-17	35.020	35.370	34.930	35.100	31.896	1,165,987
2023-05-16	35.070	35.570	35.050	35.200	31.987	1,469,624
2023-05-15	35.650	35.650	34.720	35.240	32.024	2,704,161
2023-05-12	34.150	35.710	34.030	35.560	32.315	5,060,377
2023-05-11	33.510	34.390	33.510	34.170	31.051	2,210,727
2023-05-10	33.600	33.710	33.350	33.560	30.497	940,662
2023-05-09	33.820	33.870	33.530	33.590	30.524	1,284,793
2023-05-08	33.630	34.240	33.500	33.810	30.724	1,491,042
2023-05-05	33.820	33.980	33.380	33.610	30.542	1,378,241
2023-05-04	33.530	33.890	33.530	33.820	30.733	1,565,313

← NewerPage 14 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.