Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	68.500	68.900	68.400	68.880	61.345	330,774
2022-02-07	69.010	69.260	68.320	68.530	61.033	425,867
2022-01-28	67.980	68.360	67.530	67.900	60.472	442,926
2022-01-27	69.880	69.880	67.660	67.740	60.330	846,046
2022-01-26	69.900	70.800	69.440	69.770	62.138	574,211
2022-01-25	72.000	72.650	69.860	69.860	62.218	1,132,776
2022-01-24	73.670	73.670	72.500	72.520	64.587	835,600
2022-01-21	74.900	75.180	73.710	73.730	65.664	1,011,190
2022-01-20	75.170	75.450	74.900	74.900	66.706	858,807
2022-01-19	75.500	75.700	75.110	75.270	67.036	613,544
2022-01-18	76.400	76.500	75.550	75.620	67.348	939,981
2022-01-17	76.000	76.890	75.810	76.480	68.114	1,009,211
2022-01-14	76.420	77.480	75.690	76.680	68.292	1,431,668
2022-01-13	76.930	77.230	76.420	76.420	68.060	1,045,988
2022-01-12	77.240	77.700	76.740	77.140	68.701	1,380,331
2022-01-11	75.800	78.480	75.660	77.550	69.067	2,860,088
2022-01-10	75.660	76.160	75.300	75.800	67.508	802,157
2022-01-07	75.150	76.370	75.150	75.450	67.196	990,673
2022-01-06	75.000	75.490	74.920	75.190	66.965	614,854
2022-01-05	75.880	76.190	75.010	75.100	66.885	1,014,191
2022-01-04	75.980	76.320	75.600	75.880	67.579	898,087
2021-12-31	75.380	76.480	75.230	76.130	67.802	1,189,820
2021-12-30	75.290	75.550	75.010	75.370	67.125	790,099
2021-12-29	75.260	75.350	75.040	75.210	66.983	553,943
2021-12-28	75.380	75.450	74.900	75.260	67.027	703,177
2021-12-27	74.910	75.480	74.830	75.160	66.938	775,181
2021-12-24	76.290	76.490	74.870	74.900	66.706	1,937,357
2021-12-23	77.170	77.380	76.300	76.300	67.953	1,583,749
2021-12-22	77.500	77.500	77.110	77.180	68.737	988,103
2021-12-21	77.290	77.560	77.140	77.350	68.888	942,689
2021-12-20	77.440	77.980	77.110	77.420	68.951	1,278,779
2021-12-17	77.560	77.930	77.400	77.410	68.942	1,318,740
2021-12-16	77.610	77.750	77.030	77.600	69.111	1,227,771
2021-12-15	77.300	77.400	76.880	76.920	68.506	1,140,564
2021-12-14	77.560	77.960	77.310	77.420	68.951	898,946
2021-12-13	77.340	77.640	77.300	77.350	68.888	858,183
2021-12-10	77.770	77.940	77.250	77.290	68.835	1,025,061
2021-12-09	77.270	77.990	77.100	77.710	69.209	1,488,482
2021-12-08	76.930	77.110	76.630	77.110	68.675	950,569
2021-12-07	77.200	77.250	76.540	76.720	68.327	923,470
2021-12-06	77.770	77.780	76.900	76.930	68.514	1,306,517
2021-12-03	77.430	77.760	77.200	77.490	69.013	966,696
2021-12-02	77.800	78.110	77.200	77.260	68.808	1,638,925
2021-12-01	77.960	78.070	77.670	77.830	69.316	1,419,211
2021-11-30	78.020	78.670	77.820	78.000	69.467	1,759,983
2021-11-29	79.010	80.010	77.980	78.350	69.779	2,003,403
2021-11-26	80.010	80.010	78.630	78.800	70.180	1,624,072
2021-11-25	79.050	80.370	78.980	79.900	71.160	2,709,899
2021-11-24	79.180	79.190	78.200	78.890	70.260	1,786,197
2021-11-23	78.200	79.290	78.150	78.850	70.224	1,962,309
2021-11-22	78.180	78.880	78.080	78.350	69.779	1,581,866
2021-11-19	78.020	78.520	77.680	78.410	69.833	1,417,484
2021-11-18	80.180	80.180	78.050	78.090	69.548	3,168,780
2021-11-17	80.880	81.100	79.900	80.270	71.489	2,194,946
2021-11-16	80.760	82.220	79.840	80.910	72.059	3,636,099
2021-11-15	80.420	81.790	79.790	80.180	71.409	3,560,371
2021-11-12	78.840	82.340	78.510	80.700	71.872	5,071,795
2021-11-11	78.010	79.530	77.700	78.810	70.189	3,450,594
2021-11-10	77.520	79.000	76.660	78.370	69.797	3,425,885
2021-11-09	76.960	78.320	76.690	77.350	68.888	2,130,115

← NewerPage 20 of 21 · 1,208 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.