Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.170	27.700	27.160	27.450	27.322	3,178,324
2025-10-21	26.850	27.270	26.830	27.120	26.993	1,947,623
2025-10-20	26.860	26.920	26.730	26.790	26.665	1,526,719
2025-10-17	27.070	27.260	26.690	26.690	26.565	2,027,828
2025-10-16	27.220	27.330	27.080	27.090	26.963	1,668,861
2025-10-15	27.170	27.450	27.100	27.270	27.142	1,791,504
2025-10-14	27.220	27.330	27.060	27.130	27.003	2,595,939
2025-10-13	26.990	27.180	26.800	27.120	26.993	2,529,645
2025-10-10	27.150	27.480	27.050	27.300	27.172	2,913,944
2025-10-09	26.960	27.240	26.690	27.150	27.023	3,534,869
2025-09-30	26.950	27.050	26.860	26.900	26.774	1,899,040
2025-09-29	27.000	27.210	26.750	26.980	26.854	2,233,289
2025-09-26	27.000	27.150	26.710	27.050	26.923	1,416,810
2025-09-25	27.010	27.350	26.900	27.030	26.904	2,163,889
2025-09-24	26.500	27.060	26.430	27.010	26.884	1,820,530
2025-09-23	26.850	26.960	26.100	26.500	26.376	2,884,322
2025-09-22	27.050	27.270	26.770	26.860	26.734	2,124,728
2025-09-19	27.230	27.360	26.950	27.030	26.904	2,171,211
2025-09-18	27.490	27.670	27.100	27.170	27.043	2,304,946
2025-09-17	27.470	27.650	27.410	27.510	27.381	1,747,142
2025-09-16	27.640	27.660	27.360	27.470	27.342	1,708,319
2025-09-15	27.750	27.850	27.620	27.640	27.511	1,738,728
2025-09-12	27.730	27.970	27.630	27.780	27.650	2,219,855
2025-09-11	27.380	27.840	27.140	27.780	27.650	2,424,518
2025-09-10	27.470	27.740	27.400	27.430	27.302	1,485,842
2025-09-09	27.630	27.780	27.380	27.460	27.332	2,162,733
2025-09-08	27.520	27.800	27.470	27.700	27.570	2,768,172
2025-09-05	27.180	27.570	27.000	27.520	27.391	2,660,594
2025-09-04	27.280	27.400	26.880	27.070	26.943	3,229,587
2025-09-03	27.630	27.850	27.240	27.240	27.113	2,486,672
2025-09-02	27.920	28.000	27.360	27.580	27.451	3,312,258
2025-09-01	27.910	28.050	27.770	27.870	27.740	3,650,998
2025-08-29	28.200	28.370	27.770	27.900	27.769	5,070,945
2025-08-28	28.600	28.850	27.760	28.570	28.436	5,388,657
2025-08-27	29.390	29.470	28.580	28.600	28.466	4,374,609
2025-08-26	29.380	29.500	29.310	29.390	29.253	3,179,592
2025-08-25	29.110	29.630	29.070	29.470	29.332	5,376,541
2025-08-22	28.990	29.100	28.750	29.080	28.944	3,092,210
2025-08-21	28.990	29.240	28.860	28.920	28.785	2,772,533
2025-08-20	29.000	29.000	28.630	28.950	28.815	2,685,946
2025-08-19	29.000	29.220	28.930	29.000	28.864	2,992,338
2025-08-18	29.030	29.310	28.900	29.000	28.864	3,995,908
2025-08-15	28.750	29.060	28.700	29.020	28.884	3,041,588
2025-08-14	29.180	29.280	28.700	28.760	28.625	3,052,482
2025-08-13	28.780	29.500	28.760	29.160	29.024	3,296,866
2025-08-12	28.930	29.040	28.730	28.770	28.635	2,127,355
2025-08-11	28.660	29.090	28.630	28.930	28.795	3,602,301
2025-08-08	28.280	28.970	28.040	28.690	28.556	3,921,326
2025-08-07	28.450	28.700	28.220	28.260	28.128	2,508,271
2025-08-06	28.580	28.700	28.400	28.500	28.367	2,395,328
2025-08-05	28.570	28.760	28.370	28.580	28.446	2,191,436
2025-08-04	28.180	28.520	27.930	28.500	28.367	3,261,026
2025-08-01	28.300	28.820	28.290	28.390	28.257	2,910,562
2025-07-31	28.540	28.770	28.180	28.280	28.148	3,296,714
2025-07-30	28.570	28.930	28.360	28.510	28.377	3,354,335
2025-07-29	28.520	28.590	28.150	28.570	28.436	3,133,886
2025-07-28	28.620	28.760	28.510	28.520	28.387	2,349,724
2025-07-25	28.760	28.770	28.370	28.520	28.387	2,868,468
2025-07-24	27.870	28.680	27.870	28.500	28.367	4,076,367
2025-07-23	27.940	28.220	27.810	27.900	27.769	2,642,266

← NewerPage 5 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.