Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	33.150	33.750	33.080	33.450	30.397	2,520,524
2023-02-01	32.620	33.180	32.620	33.180	30.152	2,131,334
2023-01-31	32.800	32.910	32.600	32.640	29.661	1,311,889
2023-01-30	33.200	33.290	32.830	32.890	29.888	1,944,882
2023-01-20	32.800	33.150	32.740	32.840	29.843	1,319,852
2023-01-19	32.400	32.820	32.300	32.780	29.788	1,693,963
2023-01-18	32.500	32.660	32.430	32.460	29.497	944,232
2023-01-17	32.770	32.800	32.370	32.590	29.616	1,481,533
2023-01-16	32.170	32.980	32.140	32.730	29.743	2,376,348
2023-01-13	31.560	32.230	31.530	32.130	29.198	1,885,653
2023-01-12	31.620	31.790	31.430	31.530	28.652	1,081,126
2023-01-11	31.730	32.100	31.580	31.610	28.725	1,532,677
2023-01-10	31.600	31.860	31.370	31.780	28.880	1,793,946
2023-01-09	31.580	31.960	31.510	31.620	28.734	985,369
2023-01-06	31.750	31.940	31.570	31.610	28.725	1,466,984
2023-01-05	31.220	31.820	30.910	31.780	28.880	2,269,223
2023-01-04	31.090	31.300	30.930	31.090	28.252	1,362,989
2023-01-03	30.440	31.130	30.410	31.080	28.243	2,045,189
2022-12-30	30.830	30.920	30.400	30.420	27.644	2,250,036
2022-12-29	30.720	31.100	30.650	30.700	27.898	2,648,608
2022-12-28	30.850	31.100	30.650	30.680	27.880	2,037,490
2022-12-27	30.800	30.960	30.620	30.860	28.043	1,382,052
2022-12-26	30.490	30.920	30.400	30.880	28.062	1,061,687
2022-12-23	30.480	30.670	30.340	30.440	27.662	1,406,455
2022-12-22	31.130	31.250	30.450	30.550	27.762	1,446,740
2022-12-21	31.310	31.400	30.870	30.980	28.153	1,301,981
2022-12-20	31.590	31.790	31.000	31.300	28.443	1,610,691
2022-12-19	33.150	33.230	31.580	31.690	28.798	3,013,869
2022-12-16	33.090	33.480	33.010	33.060	30.043	2,149,531
2022-12-15	33.400	33.610	33.310	33.370	30.324	1,162,613
2022-12-14	33.750	33.800	33.390	33.420	30.370	1,526,534
2022-12-13	33.720	34.090	33.400	33.800	30.715	1,911,214
2022-12-12	33.820	34.300	33.570	33.820	30.733	3,183,584
2022-12-09	33.330	34.140	33.330	33.760	30.679	3,811,675
2022-12-08	33.520	33.570	33.300	33.390	30.343	1,603,485
2022-12-07	33.430	33.570	33.110	33.470	30.415	1,931,711
2022-12-06	33.630	33.720	33.270	33.430	30.379	1,864,990
2022-12-05	33.350	33.850	33.270	33.630	30.561	2,353,546
2022-12-02	33.200	33.330	33.080	33.230	30.197	1,674,660
2022-12-01	33.300	33.470	33.130	33.190	30.161	2,324,424
2022-11-30	33.700	33.840	32.960	33.010	29.997	3,494,828
2022-11-29	32.410	33.740	32.340	33.670	30.597	4,437,818
2022-11-28	32.480	32.670	32.040	32.250	29.307	2,192,917
2022-11-25	32.860	32.930	32.320	32.650	29.670	1,735,844
2022-11-24	32.710	33.040	32.650	32.800	29.806	2,042,368
2022-11-23	33.390	33.400	32.030	32.600	29.625	3,089,658
2022-11-22	33.920	34.220	33.120	33.230	30.197	3,091,612
2022-11-21	33.990	34.250	33.840	33.910	30.815	2,941,426
2022-11-18	34.140	34.570	34.060	34.250	31.124	3,491,048
2022-11-17	34.050	34.260	33.820	34.070	30.960	2,757,654
2022-11-16	34.170	34.620	34.000	34.150	31.033	3,559,582
2022-11-15	33.690	34.180	33.670	34.150	31.033	3,597,369
2022-11-14	33.700	34.100	33.420	33.740	30.661	3,274,082
2022-11-11	34.210	34.390	33.620	33.720	30.642	5,363,728
2022-11-10	33.270	34.300	33.220	33.600	30.533	5,114,419
2022-11-09	33.420	33.940	33.300	33.380	30.333	4,242,853
2022-11-08	33.500	33.500	33.050	33.080	30.061	3,593,576
2022-11-07	33.190	33.680	33.110	33.380	30.333	5,137,159
2022-11-04	32.420	33.690	32.400	33.260	30.224	6,261,775
2022-11-03	32.500	32.970	32.250	32.470	29.507	5,866,628

← NewerPage 16 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.