Liaoning Chengda Biotechnology Co. Ltd. A historical data
| 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 |
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.