Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	33.280	33.750	33.010	33.710	30.633	1,950,086
2023-04-27	32.820	33.640	32.810	33.540	30.479	1,824,041
2023-04-26	32.820	33.150	32.750	32.820	29.825	1,886,250
2023-04-25	33.580	33.680	32.380	32.810	29.815	3,361,686
2023-04-24	34.060	34.180	33.610	33.630	30.561	2,134,654
2023-04-21	34.460	34.730	33.950	33.960	30.861	2,495,083
2023-04-20	34.980	35.160	34.390	34.460	31.315	2,192,172
2023-04-19	35.590	35.770	34.850	34.860	31.678	2,767,825
2023-04-18	36.060	36.070	35.400	35.480	32.242	2,588,253
2023-04-17	36.470	36.500	35.890	35.990	32.705	2,574,961
2023-04-14	36.550	36.830	36.180	36.430	33.105	2,504,952
2023-04-13	35.950	36.660	35.670	36.430	33.105	3,701,489
2023-04-12	35.890	36.620	35.760	35.870	32.596	2,567,259
2023-04-11	36.150	36.310	35.750	35.890	32.614	2,379,978
2023-04-10	36.200	37.500	35.780	35.990	32.705	5,423,648
2023-04-07	35.600	36.890	35.310	36.420	33.096	5,051,074
2023-04-06	34.440	35.440	34.370	35.430	32.196	4,051,051
2023-04-04	34.730	34.790	34.430	34.510	31.360	2,220,422
2023-04-03	34.600	34.830	34.310	34.680	31.515	2,452,139
2023-03-31	34.990	35.000	34.430	34.600	31.442	2,850,749
2023-03-30	34.970	35.100	34.650	34.830	31.651	2,473,077
2023-03-29	35.650	35.760	34.570	35.100	31.896	5,908,716
2023-03-28	34.270	36.030	34.140	35.820	32.551	9,990,327
2023-03-27	33.380	34.500	33.120	34.130	31.015	5,766,380
2023-03-24	33.370	33.600	33.260	33.380	30.333	1,547,720
2023-03-23	33.260	33.360	33.190	33.300	30.261	1,205,637
2023-03-22	33.200	33.420	33.150	33.280	30.243	1,201,172
2023-03-21	32.990	33.140	32.840	33.140	30.115	1,123,693
2023-03-20	33.020	33.140	32.800	32.820	29.825	1,633,685
2023-03-17	33.250	33.410	32.880	32.880	29.879	1,888,918
2023-03-16	33.360	33.420	33.140	33.180	30.152	1,575,960
2023-03-15	33.220	33.600	33.200	33.440	30.388	1,363,593
2023-03-14	33.160	33.500	33.030	33.230	30.197	1,678,480
2023-03-13	33.290	33.400	33.020	33.290	30.252	1,511,233
2023-03-10	33.210	33.540	33.110	33.340	30.297	1,334,385
2023-03-09	33.220	33.550	33.180	33.380	30.333	1,394,372
2023-03-08	33.190	33.250	32.940	33.210	30.179	1,628,131
2023-03-07	33.860	33.870	33.200	33.210	30.179	2,000,022
2023-03-06	33.960	33.960	33.700	33.800	30.715	1,508,088
2023-03-03	33.780	33.960	33.610	33.840	30.751	1,877,927
2023-03-02	33.950	34.020	33.710	33.730	30.652	1,776,758
2023-03-01	34.040	34.070	33.760	33.880	30.788	2,361,458
2023-02-28	33.900	34.190	33.770	33.950	30.851	2,837,734
2023-02-27	33.410	34.650	33.410	34.020	30.915	6,755,626
2023-02-24	33.300	33.420	32.930	33.210	30.179	1,565,213
2023-02-23	33.540	33.820	33.210	33.330	30.288	1,592,992
2023-02-22	33.340	33.570	33.230	33.460	30.406	1,040,099
2023-02-21	33.460	33.680	33.230	33.480	30.424	1,586,756
2023-02-20	33.110	33.500	32.810	33.470	30.415	1,810,281
2023-02-17	33.010	33.400	32.910	33.100	30.079	1,671,750
2023-02-16	33.550	33.900	32.820	33.090	30.070	3,057,505
2023-02-15	33.730	33.730	33.400	33.600	30.533	1,643,095
2023-02-14	33.690	33.780	33.550	33.690	30.615	1,403,246
2023-02-13	33.610	33.720	33.460	33.700	30.624	1,504,442
2023-02-10	33.520	33.860	33.380	33.500	30.443	1,948,662
2023-02-09	33.250	33.540	33.210	33.540	30.479	1,468,874
2023-02-08	33.300	33.520	33.210	33.220	30.188	1,356,091
2023-02-07	33.360	33.450	33.200	33.290	30.252	1,277,509
2023-02-06	33.210	33.430	33.070	33.310	30.270	1,495,078
2023-02-03	33.440	33.660	33.080	33.380	30.333	1,928,900

← NewerPage 15 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.