Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	27.900	28.170	27.810	27.930	27.799	2,310,857
2025-07-21	27.820	28.100	27.720	27.930	27.799	2,239,534
2025-07-18	27.830	27.870	27.590	27.820	27.690	2,059,283
2025-07-17	27.690	27.890	27.610	27.800	27.670	2,300,202
2025-07-16	27.810	27.930	27.570	27.690	27.560	2,185,895
2025-07-15	28.170	28.280	27.650	27.900	27.769	4,350,770
2025-07-14	26.650	28.820	26.650	28.040	27.909	10,074,563
2025-07-11	26.440	26.790	26.380	26.640	26.515	2,535,682
2025-07-10	26.240	26.500	26.240	26.400	26.277	1,948,002
2025-07-09	26.310	26.410	26.220	26.290	26.167	1,749,775
2025-07-08	26.240	26.420	26.180	26.310	26.187	1,569,317
2025-07-07	26.150	26.370	26.010	26.230	26.107	1,656,090
2025-07-04	26.290	26.390	26.010	26.130	26.008	2,322,742
2025-07-03	26.270	26.470	26.220	26.290	26.167	1,445,965
2025-07-02	26.300	26.420	26.200	26.260	26.137	1,438,896
2025-07-01	26.300	26.480	26.150	26.320	26.197	1,537,100
2025-06-30	25.870	26.560	25.800	26.400	26.277	2,863,438
2025-06-27	25.950	25.990	25.830	25.830	25.709	1,397,513
2025-06-26	26.070	26.070	25.810	25.920	25.799	1,662,299
2025-06-25	25.980	26.070	25.800	26.010	25.888	1,993,522
2025-06-24	25.640	25.990	25.630	25.950	25.829	1,971,447
2025-06-23	25.260	25.680	25.210	25.560	25.440	1,446,212
2025-06-20	25.330	25.480	25.220	25.300	25.182	1,322,722
2025-06-19	25.300	25.440	25.100	25.220	25.102	1,334,255
2025-06-18	25.680	25.690	25.210	25.360	25.241	1,414,512
2025-06-17	25.750	25.970	25.640	25.670	25.550	1,502,117
2025-06-16	25.940	25.950	25.580	25.660	25.540	1,520,713
2025-06-13	26.100	26.170	25.670	25.670	25.550	1,784,139
2025-06-12	25.970	26.110	25.860	26.060	25.938	1,534,941
2025-06-11	25.930	26.140	25.900	25.970	25.849	1,713,711
2025-06-10	26.000	26.110	25.720	25.940	25.819	2,475,304
2025-06-09	26.550	26.810	26.400	26.730	25.809	2,070,735
2025-06-06	26.510	26.600	26.270	26.430	25.519	1,611,849
2025-06-05	26.660	26.660	26.380	26.500	25.587	1,551,222
2025-06-04	26.390	26.670	26.280	26.600	25.683	2,136,519
2025-06-03	26.120	26.420	26.030	26.360	25.451	2,260,160
2025-05-30	26.180	26.440	26.050	26.190	25.287	2,243,486
2025-05-29	25.840	26.150	25.730	26.120	25.220	2,077,682
2025-05-28	26.040	26.080	25.750	25.750	24.862	1,327,081
2025-05-27	25.670	26.050	25.570	26.020	25.123	1,644,754
2025-05-26	25.660	25.710	25.490	25.610	24.727	1,303,053
2025-05-23	25.870	26.030	25.630	25.650	24.766	1,591,043
2025-05-22	26.050	26.090	25.690	25.750	24.862	1,735,765
2025-05-21	25.920	26.250	25.880	26.050	25.152	1,999,584
2025-05-20	25.720	25.960	25.680	25.910	25.017	1,753,028
2025-05-19	25.810	25.810	25.500	25.620	24.737	1,432,893
2025-05-16	25.580	25.800	25.460	25.720	24.834	1,827,079
2025-05-15	25.620	25.620	25.450	25.500	24.621	1,200,916
2025-05-14	25.460	25.690	25.270	25.600	24.718	2,137,675
2025-05-13	25.680	25.790	25.480	25.510	24.631	1,976,315
2025-05-12	25.540	25.590	25.390	25.550	24.669	1,980,957
2025-05-09	25.390	25.440	25.280	25.390	24.515	1,714,990
2025-05-08	25.120	25.440	25.110	25.390	24.515	1,988,277
2025-05-07	25.300	25.530	25.120	25.220	24.351	2,120,929
2025-05-06	24.990	25.270	24.890	25.170	24.302	2,646,022
2025-04-30	24.880	25.160	24.790	24.920	24.061	2,411,343
2025-04-29	24.700	25.090	24.700	24.870	24.013	2,150,722
2025-04-28	24.880	24.880	24.460	24.670	23.820	1,851,677
2025-04-25	24.790	24.950	24.730	24.790	23.936	1,679,660
2025-04-24	24.800	24.880	24.540	24.730	23.878	1,847,397

← NewerPage 6 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.