Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.970	27.020	26.550	26.690	26.565	1,887,164
2026-01-15	27.000	27.090	26.780	26.880	26.754	2,183,449
2026-01-14	27.130	27.510	26.800	27.030	26.904	4,381,694
2026-01-13	26.720	27.380	26.720	27.100	26.973	3,943,034
2026-01-12	26.690	26.920	26.500	26.850	26.724	2,914,661
2026-01-09	26.210	26.700	26.160	26.600	26.476	2,733,822
2026-01-08	26.050	26.270	26.050	26.200	26.077	1,775,618
2026-01-07	26.240	26.270	26.070	26.070	25.948	1,585,247
2026-01-06	26.160	26.240	26.000	26.210	26.087	1,889,946
2026-01-05	25.790	26.080	25.760	26.060	25.938	1,916,962
2025-12-31	25.820	25.880	25.720	25.760	25.640	971,248
2025-12-30	25.910	26.030	25.780	25.820	25.699	1,258,430
2025-12-29	26.180	26.180	25.930	25.950	25.829	1,566,831
2025-12-26	26.200	26.290	26.110	26.170	26.048	1,094,755
2025-12-25	26.110	26.200	25.990	26.130	26.008	1,033,274
2025-12-24	25.980	26.090	25.860	26.060	25.938	864,617
2025-12-23	26.120	26.160	25.890	25.910	25.789	1,250,325
2025-12-22	26.150	26.280	26.120	26.130	26.008	1,245,767
2025-12-19	26.130	26.350	26.120	26.240	26.117	1,345,393
2025-12-18	26.000	26.170	25.980	26.150	26.028	902,532
2025-12-17	25.830	26.170	25.720	26.050	25.928	1,299,512
2025-12-16	26.150	26.250	25.910	25.910	25.789	1,444,256
2025-12-15	26.360	26.360	26.110	26.150	26.028	964,105
2025-12-12	26.400	26.400	26.190	26.280	26.157	1,410,496
2025-12-11	26.430	26.600	26.260	26.340	26.217	1,215,791
2025-12-10	26.650	26.660	26.350	26.440	26.316	1,237,575
2025-12-09	26.800	26.860	26.560	26.570	26.446	1,077,778
2025-12-08	26.700	26.910	26.690	26.790	26.665	1,442,039
2025-12-05	26.660	26.700	26.350	26.700	26.575	1,210,096
2025-12-04	26.720	26.790	26.530	26.540	26.416	968,105
2025-12-03	26.800	26.850	26.560	26.750	26.625	1,303,467
2025-12-02	26.820	26.840	26.610	26.730	26.605	1,026,975
2025-12-01	26.690	26.880	26.670	26.800	26.675	1,329,365
2025-11-28	26.780	26.830	26.650	26.760	26.635	1,027,679
2025-11-27	26.700	26.850	26.650	26.790	26.665	1,145,862
2025-11-26	26.780	27.040	26.700	26.720	26.595	1,564,349
2025-11-25	26.670	26.920	26.650	26.660	26.535	1,949,468
2025-11-24	26.350	26.760	26.350	26.700	26.575	1,835,255
2025-11-21	27.230	27.410	26.470	26.480	26.356	3,137,375
2025-11-20	27.370	27.530	27.250	27.280	27.152	1,367,981
2025-11-19	27.800	27.870	27.250	27.350	27.222	2,178,613
2025-11-18	28.010	28.090	27.700	27.770	27.640	2,245,198
2025-11-17	28.360	28.390	27.870	28.000	27.869	3,050,006
2025-11-14	27.980	28.430	27.950	28.170	28.038	2,816,354
2025-11-13	27.870	27.990	27.760	27.970	27.839	2,063,854
2025-11-12	27.900	28.060	27.850	27.880	27.750	2,308,714
2025-11-11	27.730	27.970	27.620	27.910	27.779	2,128,423
2025-11-10	27.400	27.730	27.400	27.710	27.580	1,958,490
2025-11-07	27.440	27.520	27.380	27.430	27.302	1,645,917
2025-11-06	27.480	27.520	27.340	27.430	27.302	1,398,822
2025-11-05	27.510	27.650	27.340	27.410	27.282	1,852,401
2025-11-04	27.450	27.660	27.320	27.510	27.381	2,253,045
2025-11-03	27.410	27.560	27.330	27.500	27.371	2,222,414
2025-10-31	27.140	27.500	27.130	27.420	27.292	2,371,779
2025-10-30	27.250	27.340	27.030	27.120	26.993	2,327,301
2025-10-29	27.250	27.490	27.160	27.420	27.292	1,898,900
2025-10-28	27.280	27.440	27.130	27.270	27.142	1,916,640
2025-10-27	27.370	27.430	27.260	27.300	27.172	1,973,284
2025-10-24	27.430	27.530	27.210	27.330	27.202	1,849,638
2025-10-23	27.400	27.500	27.180	27.380	27.252	1,529,235

← NewerPage 4 of 5 · 243 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.