Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	48.030	48.290	46.080	46.230	42.011	699,961
2022-08-01	48.500	48.580	47.800	48.350	43.937	262,097
2022-07-29	49.260	49.280	48.550	48.570	44.137	373,412
2022-07-28	48.890	49.340	48.850	49.070	44.591	314,608
2022-07-27	48.820	49.390	48.530	48.880	44.419	339,967
2022-07-26	49.350	49.600	48.410	48.820	44.364	365,648
2022-07-25	49.120	49.790	49.100	49.350	44.846	520,526
2022-07-22	49.160	49.270	48.350	48.640	44.201	354,384
2022-07-21	49.040	49.300	49.040	49.160	44.673	251,104
2022-07-20	49.380	49.490	49.060	49.150	44.664	357,672
2022-07-19	48.810	49.400	48.690	49.200	44.710	267,220
2022-07-18	48.380	48.830	48.160	48.810	44.355	262,427
2022-07-15	48.960	48.960	48.130	48.180	43.783	348,802
2022-07-14	48.520	49.230	48.520	48.840	44.382	261,989
2022-07-13	48.560	48.870	48.490	48.570	44.137	254,880
2022-07-12	49.500	50.000	48.500	48.560	44.128	430,922
2022-07-11	50.310	50.380	49.620	49.630	45.100	347,766
2022-07-08	50.020	50.500	50.020	50.090	45.518	317,216
2022-07-07	50.690	50.870	50.070	50.120	45.546	428,922
2022-07-06	50.900	51.070	50.300	50.460	45.855	386,491
2022-07-05	51.500	51.710	50.350	50.800	46.164	514,091
2022-07-04	50.940	51.910	50.490	51.460	46.763	633,688
2022-07-01	50.710	51.390	50.580	50.940	46.291	469,899
2022-06-30	50.610	51.260	50.610	50.810	46.173	527,532
2022-06-29	51.930	52.160	50.610	50.620	46.000	816,848
2022-06-28	50.310	52.250	50.120	52.000	47.254	1,060,852
2022-06-27	50.670	51.180	50.250	50.360	45.764	493,636
2022-06-24	49.710	50.790	49.710	50.540	45.927	506,460
2022-06-23	49.500	49.980	49.280	49.860	45.309	378,175
2022-06-22	50.310	50.560	49.510	49.530	45.009	400,295
2022-06-21	50.620	51.240	49.820	50.200	45.618	518,151
2022-06-20	50.300	51.130	50.300	50.610	45.991	469,348
2022-06-17	49.920	50.730	49.600	50.370	45.773	522,474
2022-06-16	49.430	50.590	49.430	50.120	45.546	723,993
2022-06-15	49.000	49.840	48.810	49.390	44.882	542,425
2022-06-14	48.980	48.980	48.100	48.830	44.373	442,975
2022-06-13	49.410	50.090	48.810	49.040	44.564	548,442
2022-06-10	49.440	50.000	49.380	49.890	45.337	429,074
2022-06-09	50.780	50.970	49.630	49.630	45.100	458,966
2022-06-08	51.330	51.480	49.800	50.870	46.227	569,979
2022-06-07	51.500	51.790	50.620	50.930	46.282	683,549
2022-06-06	51.180	52.200	51.000	51.600	46.891	1,116,192
2022-06-02	49.370	51.250	49.000	51.110	46.445	1,047,740
2022-06-01	48.770	49.900	48.500	49.370	44.864	533,101
2022-05-31	48.000	48.830	47.700	48.770	44.319	481,887
2022-05-30	48.000	48.110	47.510	48.010	43.628	300,052
2022-05-27	48.580	48.880	47.860	48.030	43.646	393,513
2022-05-26	49.590	49.590	48.120	48.560	44.128	451,458
2022-05-25	50.300	50.530	49.460	50.140	44.655	534,655
2022-05-24	51.700	51.870	50.150	50.150	44.664	1,378,091
2022-05-23	50.020	53.000	50.020	52.790	47.015	2,393,355
2022-05-20	46.600	49.830	46.500	48.730	43.399	1,195,775
2022-05-19	46.270	46.450	45.830	46.390	41.315	326,146
2022-05-18	46.200	46.880	46.200	46.580	41.485	233,692
2022-05-17	46.900	47.070	46.120	46.440	41.360	353,838
2022-05-16	47.300	47.590	46.820	46.860	41.734	333,859
2022-05-13	47.570	47.790	46.810	47.110	41.957	395,282
2022-05-12	47.300	47.940	47.110	47.340	42.161	404,556
2022-05-11	46.660	48.650	46.660	47.420	42.233	918,079
2022-05-10	46.180	46.880	45.820	46.830	41.707	466,746

← NewerPage 18 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.