Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.500	33.220	31.400	32.700	29.716	9,581,032
2022-11-01	30.760	31.710	30.580	31.570	28.689	8,943,518
2022-10-31	31.040	31.640	29.880	31.060	28.225	16,829,564
2022-10-28	35.000	36.500	33.950	33.950	30.851	10,390,943
2022-10-27	43.130	43.580	42.440	42.440	38.567	840,722
2022-10-26	42.890	44.110	42.600	43.130	39.194	646,730
2022-10-25	43.530	43.540	42.450	42.500	38.621	375,664
2022-10-24	44.300	45.200	43.200	43.600	39.621	285,469
2022-10-21	44.180	44.660	43.920	44.400	40.348	207,217
2022-10-20	44.330	44.800	44.030	44.120	40.093	202,249
2022-10-19	45.210	45.210	44.310	44.330	40.284	264,145
2022-10-18	45.090	45.390	44.600	45.090	40.975	467,739
2022-10-17	44.960	45.350	44.700	44.840	40.748	458,611
2022-10-14	42.900	45.950	42.900	44.840	40.748	863,047
2022-10-13	42.050	43.460	42.050	42.900	38.985	201,970
2022-10-12	42.200	42.540	41.610	42.470	38.594	192,500
2022-10-11	42.060	42.390	41.790	42.060	38.221	192,949
2022-10-10	43.200	43.410	42.030	42.060	38.221	284,865
2022-09-30	43.580	43.700	43.000	43.000	39.075	189,762
2022-09-29	43.800	44.090	43.200	43.220	39.275	209,590
2022-09-28	44.150	44.650	43.420	43.420	39.457	225,824
2022-09-27	43.930	44.180	43.590	44.180	40.148	239,899
2022-09-26	43.980	44.400	43.620	43.660	39.675	221,060
2022-09-23	44.450	44.790	44.000	44.060	40.039	209,808
2022-09-22	44.320	44.740	44.010	44.320	40.275	146,502
2022-09-21	44.580	44.580	43.950	44.200	40.166	219,726
2022-09-20	44.320	44.790	44.320	44.570	40.502	117,470
2022-09-19	45.210	45.230	44.300	44.330	40.284	277,483
2022-09-16	46.150	46.150	45.100	45.100	40.984	317,905
2022-09-15	46.360	46.800	45.860	45.900	41.711	410,635
2022-09-14	46.690	46.690	46.190	46.400	42.165	253,968
2022-09-13	46.800	47.180	46.800	46.860	42.583	154,322
2022-09-09	46.900	47.100	46.660	46.840	42.565	182,357
2022-09-08	47.030	47.030	46.630	46.780	42.510	205,310
2022-09-07	46.750	47.090	46.610	46.870	42.592	321,113
2022-09-06	46.500	46.790	46.420	46.790	42.520	227,364
2022-09-05	46.520	46.900	46.330	46.470	42.229	208,058
2022-09-02	46.200	46.740	46.180	46.520	42.274	190,058
2022-09-01	46.300	46.630	46.110	46.140	41.929	215,146
2022-08-31	46.530	46.630	46.200	46.300	42.074	299,288
2022-08-30	46.520	46.980	46.520	46.830	42.556	185,984
2022-08-29	46.310	46.860	46.170	46.690	42.429	174,282
2022-08-26	46.830	47.110	46.700	46.790	42.520	192,482
2022-08-25	46.690	47.000	46.310	46.700	42.438	204,949
2022-08-24	47.130	47.430	46.450	46.560	42.311	383,119
2022-08-23	47.310	47.530	47.110	47.140	42.838	218,371
2022-08-22	47.600	47.680	47.210	47.320	43.001	240,205
2022-08-19	47.910	48.300	47.470	47.570	43.228	420,498
2022-08-18	48.500	48.500	48.000	48.080	43.692	276,173
2022-08-17	48.490	48.630	48.310	48.500	44.073	172,678
2022-08-16	48.590	48.700	48.210	48.500	44.073	220,520
2022-08-15	48.610	48.780	48.050	48.300	43.892	248,753
2022-08-12	48.530	48.970	48.530	48.600	44.164	239,195
2022-08-11	47.930	48.830	47.930	48.670	44.228	366,330
2022-08-10	48.350	48.440	47.850	48.000	43.619	215,033
2022-08-09	48.030	48.470	47.660	48.260	43.855	252,322
2022-08-08	47.560	48.160	47.500	48.050	43.665	275,184
2022-08-05	46.670	47.880	46.670	47.680	43.328	404,141
2022-08-04	46.620	46.800	46.150	46.690	42.429	180,489
2022-08-03	46.390	47.000	46.100	46.280	42.056	360,937

← NewerPage 17 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.