Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.650	24.940	24.650	24.670	23.820	1,488,754
2025-04-22	24.560	24.750	24.440	24.630	23.781	2,042,345
2025-04-21	24.600	24.690	24.380	24.590	23.742	1,597,191
2025-04-18	24.700	24.800	24.470	24.580	23.733	1,269,940
2025-04-17	24.470	24.800	24.470	24.650	23.800	1,123,774
2025-04-16	24.850	24.920	24.320	24.590	23.742	1,863,276
2025-04-15	25.000	25.090	24.770	24.900	24.042	1,561,417
2025-04-14	24.900	25.170	24.900	25.030	24.167	2,276,344
2025-04-11	25.000	25.180	24.740	24.810	23.955	3,230,930
2025-04-10	24.980	25.360	24.900	25.080	24.216	4,212,053
2025-04-09	24.340	24.860	23.800	24.650	23.800	5,535,408
2025-04-08	25.500	25.800	24.280	24.790	23.936	8,751,938
2025-04-07	27.580	27.580	27.580	27.580	26.629	0
2025-04-03	27.480	27.790	27.330	27.580	26.629	2,627,845
2025-04-02	27.430	27.650	27.300	27.430	26.485	2,178,816
2025-04-01	26.900	27.860	26.900	27.480	26.533	3,971,257
2025-03-31	27.240	27.300	26.780	26.870	25.944	2,286,104
2025-03-28	27.200	27.590	27.010	27.240	26.301	2,521,490
2025-03-27	27.050	27.470	26.780	27.200	26.263	2,156,405
2025-03-26	26.970	27.200	26.970	27.080	26.147	1,494,527
2025-03-25	26.880	27.170	26.780	27.060	26.127	1,624,643
2025-03-24	26.900	27.020	26.530	26.890	25.963	2,204,312
2025-03-21	27.180	27.390	26.850	26.880	25.954	2,413,332
2025-03-20	27.330	27.470	27.080	27.150	26.214	2,670,949
2025-03-19	27.250	27.360	27.140	27.170	26.234	1,684,576
2025-03-18	27.300	27.480	27.180	27.290	26.349	1,839,913
2025-03-17	27.430	27.430	27.210	27.280	26.340	2,177,597
2025-03-14	27.050	27.330	27.010	27.250	26.311	3,153,574
2025-03-13	26.950	27.230	26.720	27.090	26.156	2,960,938
2025-03-12	27.370	27.370	26.900	26.930	26.002	3,108,657
2025-03-11	27.520	27.720	27.100	27.270	26.330	2,754,379
2025-03-10	27.480	27.880	27.410	27.750	26.794	2,377,124
2025-03-07	27.930	27.930	27.300	27.370	26.427	3,347,803
2025-03-06	27.920	28.050	27.750	27.980	27.016	3,839,024
2025-03-05	28.200	28.280	27.530	27.780	26.823	2,610,649
2025-03-04	27.880	28.440	27.880	28.220	27.247	2,295,970
2025-03-03	28.340	28.720	28.020	28.040	27.074	3,264,561
2025-02-28	28.700	28.810	28.170	28.380	27.402	3,306,092
2025-02-27	28.680	29.390	28.610	28.820	27.827	4,217,997
2025-02-26	29.100	29.230	28.540	28.660	27.672	5,507,782
2025-02-25	27.970	29.900	27.720	29.310	28.300	9,044,526
2025-02-24	29.000	29.030	27.910	28.140	27.170	7,590,675
2025-02-21	29.080	29.360	28.600	28.920	27.923	4,735,091
2025-02-20	28.100	29.330	28.100	29.060	28.058	7,485,147
2025-02-19	27.980	28.640	27.980	28.080	27.112	3,495,989
2025-02-18	28.330	28.440	27.790	27.920	26.958	3,443,568
2025-02-17	27.950	28.460	27.530	28.360	27.383	6,405,225
2025-02-14	27.270	27.810	27.080	27.600	26.649	4,683,315
2025-02-13	28.130	28.430	27.000	27.000	26.069	8,436,807
2025-02-12	28.280	28.280	28.280	28.280	27.305	0
2025-02-11	28.280	28.280	28.280	28.280	27.305	0
2025-02-10	26.600	28.890	26.600	28.280	27.305	10,104,509
2025-02-07	26.300	26.460	26.110	26.270	25.365	2,607,158
2025-02-06	26.090	26.310	25.880	26.240	25.336	1,519,747
2025-02-05	25.840	26.450	25.840	26.060	25.162	2,155,999
2025-01-27	25.550	26.370	25.550	25.900	25.007	2,285,931
2025-01-24	24.810	25.530	24.790	25.530	24.650	2,470,019
2025-01-23	24.910	25.300	24.800	24.800	23.945	1,590,332
2025-01-22	24.750	24.810	24.440	24.750	23.897	1,043,573
2025-01-21	24.870	25.090	24.600	24.750	23.897	1,000,752

← NewerPage 7 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.