Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	45.970	46.660	45.940	46.500	41.413	342,570
2022-05-06	45.600	46.980	45.310	45.940	40.915	567,099
2022-05-05	46.590	47.560	46.090	46.510	41.422	687,398
2022-04-29	45.010	47.400	44.980	46.990	41.850	1,155,815
2022-04-28	48.950	48.950	46.220	46.380	41.306	1,214,942
2022-04-27	48.730	49.880	47.430	49.510	44.094	647,944
2022-04-26	50.000	51.380	49.030	49.160	43.782	367,908
2022-04-25	53.890	53.890	49.900	50.000	44.530	683,679
2022-04-22	54.000	54.500	53.970	54.160	48.235	239,266
2022-04-21	55.830	56.120	54.190	54.200	48.271	476,952
2022-04-20	56.380	56.580	55.830	55.830	49.723	230,388
2022-04-19	56.240	56.630	56.020	56.200	50.052	177,302
2022-04-18	55.600	56.650	55.530	56.240	50.088	204,813
2022-04-15	56.510	57.000	56.000	56.020	49.892	317,518
2022-04-14	56.820	57.380	56.720	57.050	50.809	272,271
2022-04-13	56.660	57.530	56.080	56.580	50.391	363,215
2022-04-12	56.010	56.950	55.650	56.890	50.667	368,162
2022-04-11	58.000	58.070	56.410	56.510	50.328	378,647
2022-04-08	58.980	59.000	57.740	57.790	51.468	491,102
2022-04-07	59.690	59.980	58.830	58.830	52.394	326,852
2022-04-06	59.440	59.900	59.320	59.690	53.160	254,025
2022-04-01	59.100	59.620	59.100	59.440	52.938	297,121
2022-03-31	60.150	60.290	59.600	59.660	53.134	291,229
2022-03-30	59.400	59.930	59.020	59.870	53.321	294,877
2022-03-29	59.280	59.790	58.900	59.000	52.546	321,433
2022-03-28	60.350	60.350	59.010	59.300	52.813	343,944
2022-03-25	61.150	61.590	59.990	60.080	53.508	519,445
2022-03-24	61.520	61.890	60.900	61.000	54.327	542,077
2022-03-23	61.480	61.970	61.090	61.480	54.755	313,210
2022-03-22	61.840	61.910	61.180	61.350	54.639	425,463
2022-03-21	61.690	62.300	61.510	62.050	55.262	474,526
2022-03-18	61.000	61.930	60.940	61.690	54.942	582,889
2022-03-17	61.150	62.510	60.990	61.390	54.674	794,956
2022-03-16	60.050	61.180	58.240	60.460	53.846	682,727
2022-03-15	61.500	61.540	59.310	59.330	52.840	687,152
2022-03-14	63.040	63.370	61.800	61.800	55.040	457,210
2022-03-11	60.500	63.420	60.000	63.190	56.277	916,087
2022-03-10	61.320	61.970	60.700	60.810	54.158	486,301
2022-03-09	62.580	62.970	59.070	60.300	53.704	833,822
2022-03-08	65.120	65.390	62.580	62.580	55.734	706,151
2022-03-07	66.710	66.710	65.100	65.130	58.005	681,254
2022-03-04	67.050	67.690	66.660	66.770	59.466	484,678
2022-03-03	67.110	67.760	67.110	67.260	59.902	364,138
2022-03-02	67.490	67.570	66.810	67.100	59.760	397,805
2022-03-01	67.130	67.740	67.130	67.600	60.205	338,373
2022-02-28	67.010	67.480	66.300	67.200	59.849	556,142
2022-02-25	67.170	67.850	66.980	67.050	59.715	462,578
2022-02-24	68.550	69.080	66.670	66.950	59.626	882,655
2022-02-23	68.000	68.870	68.000	68.710	61.194	421,805
2022-02-22	69.000	69.000	67.880	68.060	60.615	665,302
2022-02-21	69.000	69.470	68.800	69.310	61.728	346,702
2022-02-18	68.690	69.240	68.600	69.100	61.541	254,246
2022-02-17	69.300	69.480	68.890	69.130	61.568	279,227
2022-02-16	68.700	69.530	68.700	69.300	61.719	315,497
2022-02-15	68.200	68.930	68.190	68.930	61.390	283,886
2022-02-14	68.260	68.700	68.000	68.350	60.873	301,124
2022-02-11	69.800	69.800	68.100	68.500	61.007	464,629
2022-02-10	70.360	70.360	69.690	69.880	62.236	415,084
2022-02-09	68.970	70.660	68.720	70.330	62.636	759,216
2022-02-08	68.500	68.900	68.400	68.880	61.345	330,774

← NewerPage 19 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.