Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.070	20.270	19.730	20.030	20.030	2,123,922
2026-07-17	20.650	20.870	19.890	19.900	19.900	2,977,919
2026-07-16	20.210	20.730	20.110	20.620	20.620	2,962,061
2026-07-15	20.000	20.530	19.870	20.380	20.380	2,513,793
2026-07-14	19.680	20.060	19.450	19.980	19.980	1,661,746
2026-07-13	19.710	19.990	19.530	19.590	19.590	1,409,092
2026-07-10	19.460	20.130	19.210	19.860	19.860	2,380,912
2026-07-09	19.700	19.960	19.380	19.490	19.490	1,642,696
2026-07-08	19.710	19.930	19.500	19.710	19.710	1,271,473
2026-07-07	20.250	20.280	19.630	19.650	19.650	1,597,530
2026-07-06	20.360	20.600	20.210	20.330	20.330	2,066,351
2026-07-03	20.160	20.380	20.010	20.310	20.310	2,016,647
2026-07-02	20.000	20.320	19.900	19.970	19.970	2,237,176
2026-07-01	19.480	20.170	19.220	20.070	20.070	3,036,075
2026-06-30	19.800	19.990	19.390	19.490	19.490	1,890,161
2026-06-29	19.140	20.000	18.910	19.930	19.930	2,613,099
2026-06-26	19.480	19.750	19.120	19.130	19.130	1,786,087
2026-06-25	20.070	20.070	19.400	19.660	19.660	1,625,217
2026-06-24	20.370	20.510	19.900	19.970	19.970	1,671,860
2026-06-23	19.990	20.590	19.910	20.350	20.350	2,374,116
2026-06-22	20.020	20.060	19.200	19.930	19.930	2,912,047
2026-06-18	19.730	20.180	19.530	19.980	19.980	2,284,677
2026-06-17	19.910	19.980	19.700	19.750	19.750	1,429,752
2026-06-16	19.950	19.950	19.560	19.800	19.800	1,941,332
2026-06-15	20.030	20.240	19.880	19.970	19.970	2,267,254
2026-06-12	20.220	20.320	19.950	19.950	19.950	2,972,281
2026-06-11	20.550	20.610	20.040	20.080	20.080	1,419,446
2026-06-10	20.390	20.580	19.950	20.580	20.580	2,343,488
2026-06-09	20.640	20.640	20.300	20.380	20.380	1,620,040
2026-06-08	20.800	21.080	20.410	20.640	20.640	2,007,703
2026-06-05	20.510	21.080	20.510	20.920	20.920	1,883,612
2026-06-04	20.880	21.090	20.500	20.510	20.510	1,715,097
2026-06-03	21.280	21.310	20.780	20.980	20.980	1,904,071
2026-06-02	21.900	21.940	21.370	21.370	21.270	1,388,880
2026-06-01	21.480	21.880	21.360	21.860	21.758	1,924,770
2026-05-29	21.300	21.580	21.120	21.480	21.380	1,881,416
2026-05-28	21.480	21.720	21.110	21.320	21.220	1,766,782
2026-05-27	21.890	22.030	21.280	21.450	21.350	2,322,274
2026-05-26	22.150	22.150	21.750	21.890	21.788	2,125,674
2026-05-25	22.450	22.590	22.020	22.190	22.086	1,757,063
2026-05-22	22.610	22.690	22.370	22.390	22.285	1,776,943
2026-05-21	22.960	23.200	22.520	22.530	22.425	2,414,513
2026-05-20	23.240	23.300	22.920	22.980	22.873	1,560,567
2026-05-19	22.930	23.270	22.930	23.230	23.121	1,177,264
2026-05-18	22.970	23.190	22.900	23.040	22.932	1,664,705
2026-05-15	23.300	23.420	22.990	23.110	23.002	2,447,314
2026-05-14	23.890	23.980	23.330	23.330	23.221	2,669,780
2026-05-13	24.240	24.280	23.870	23.890	23.778	2,229,522
2026-05-12	24.730	24.740	24.150	24.200	24.087	3,723,153
2026-05-11	24.000	25.110	23.910	24.740	24.624	6,503,326
2026-05-08	23.400	24.190	23.390	23.790	23.679	3,208,194
2026-05-07	23.330	23.460	23.100	23.390	23.281	2,130,944
2026-05-06	23.100	23.270	23.010	23.070	22.962	2,463,822
2026-04-30	23.220	23.290	23.040	23.050	22.942	2,666,585
2026-04-29	23.470	23.470	23.020	23.260	23.151	4,040,772
2026-04-28	23.700	23.990	23.630	23.830	23.719	1,744,712
2026-04-27	23.790	23.840	23.560	23.670	23.559	1,731,195
2026-04-24	23.850	23.950	23.660	23.780	23.669	2,174,293
2026-04-23	23.920	24.020	23.760	23.810	23.699	1,765,528
2026-04-22	23.900	24.010	23.800	23.980	23.868	1,355,747

← NewerPage 2 of 21 · 1,206 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.