Liaoning Chengda Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.890 | 25.180 | 24.800 | 24.850 | 23.994 | 1,079,666 |
| 2025-01-17 | 24.470 | 24.880 | 24.430 | 24.750 | 23.897 | 1,010,581 |
| 2025-01-16 | 24.610 | 25.020 | 24.500 | 24.520 | 23.675 | 1,264,852 |
| 2025-01-15 | 24.800 | 24.870 | 24.470 | 24.560 | 23.714 | 1,222,282 |
| 2025-01-14 | 24.140 | 24.900 | 24.110 | 24.800 | 23.945 | 1,869,120 |
| 2025-01-13 | 23.940 | 24.210 | 23.800 | 24.140 | 23.308 | 1,281,137 |
| 2025-01-10 | 24.460 | 24.660 | 23.980 | 23.990 | 23.163 | 1,241,726 |
| 2025-01-09 | 24.530 | 24.700 | 24.410 | 24.440 | 23.598 | 1,093,416 |
| 2025-01-08 | 24.720 | 24.870 | 24.310 | 24.620 | 23.771 | 1,954,378 |
| 2025-01-07 | 25.020 | 25.080 | 24.600 | 24.770 | 23.916 | 1,397,912 |
| 2025-01-06 | 24.950 | 25.260 | 24.850 | 24.990 | 24.129 | 1,373,113 |
| 2025-01-03 | 25.120 | 25.430 | 24.810 | 24.930 | 24.071 | 1,835,073 |
| 2025-01-02 | 25.750 | 25.890 | 24.990 | 25.120 | 24.254 | 1,895,804 |
| 2024-12-31 | 26.350 | 26.440 | 25.750 | 25.780 | 24.891 | 1,664,031 |
| 2024-12-30 | 26.400 | 26.440 | 26.200 | 26.330 | 25.422 | 1,216,648 |
| 2024-12-27 | 26.290 | 26.600 | 26.160 | 26.410 | 25.500 | 1,478,034 |
| 2024-12-26 | 26.260 | 26.650 | 26.220 | 26.300 | 25.394 | 1,346,784 |
| 2024-12-25 | 26.550 | 26.580 | 26.000 | 26.270 | 25.365 | 1,767,173 |
| 2024-12-24 | 26.480 | 26.750 | 26.400 | 26.450 | 25.538 | 1,373,244 |
| 2024-12-23 | 26.830 | 26.990 | 26.330 | 26.340 | 25.432 | 2,311,307 |
| 2024-12-20 | 26.800 | 27.110 | 26.730 | 26.870 | 25.944 | 1,242,179 |
| 2024-12-19 | 26.830 | 26.950 | 26.590 | 26.850 | 25.925 | 1,749,864 |
| 2024-12-18 | 27.170 | 27.220 | 26.910 | 26.910 | 25.983 | 1,360,128 |
| 2024-12-17 | 27.250 | 27.320 | 26.900 | 27.000 | 26.069 | 1,952,338 |
| 2024-12-16 | 27.330 | 27.400 | 27.140 | 27.270 | 26.330 | 1,862,891 |
| 2024-12-13 | 27.980 | 27.980 | 27.280 | 27.340 | 26.398 | 4,009,731 |
| 2024-12-12 | 27.800 | 28.060 | 27.710 | 28.040 | 27.074 | 2,092,843 |
| 2024-12-11 | 27.680 | 27.970 | 27.680 | 27.800 | 26.842 | 1,669,491 |
| 2024-12-10 | 28.360 | 28.490 | 27.700 | 27.730 | 26.774 | 2,838,768 |
| 2024-12-09 | 28.000 | 28.120 | 27.610 | 27.720 | 26.765 | 1,709,309 |
| 2024-12-06 | 27.520 | 27.880 | 27.320 | 27.850 | 26.890 | 2,127,557 |
| 2024-12-05 | 27.320 | 27.650 | 27.300 | 27.520 | 26.571 | 1,321,864 |
| 2024-12-04 | 27.790 | 27.880 | 27.250 | 27.380 | 26.436 | 1,755,013 |
| 2024-12-03 | 27.700 | 28.000 | 27.520 | 27.890 | 26.929 | 2,476,902 |
| 2024-12-02 | 27.420 | 27.750 | 27.320 | 27.690 | 26.736 | 2,076,057 |
| 2024-11-29 | 26.800 | 27.500 | 26.730 | 27.320 | 26.378 | 2,433,737 |
| 2024-11-28 | 26.960 | 27.030 | 26.780 | 26.890 | 25.963 | 1,938,414 |
| 2024-11-27 | 26.520 | 26.960 | 26.110 | 26.960 | 26.031 | 2,344,812 |
| 2024-11-26 | 26.800 | 27.120 | 26.550 | 26.600 | 25.683 | 1,242,820 |
| 2024-11-25 | 26.710 | 26.930 | 26.500 | 26.850 | 25.925 | 1,699,595 |
| 2024-11-22 | 27.650 | 27.820 | 26.710 | 26.710 | 25.789 | 2,364,644 |
| 2024-11-21 | 27.790 | 27.960 | 27.560 | 27.710 | 26.755 | 1,933,378 |
| 2024-11-20 | 27.380 | 27.980 | 27.310 | 27.830 | 26.871 | 2,546,861 |
| 2024-11-19 | 27.240 | 27.460 | 26.920 | 27.410 | 26.465 | 2,508,156 |
| 2024-11-18 | 27.290 | 27.620 | 27.080 | 27.140 | 26.205 | 3,241,499 |
| 2024-11-15 | 27.790 | 27.910 | 27.200 | 27.240 | 26.301 | 2,844,320 |
| 2024-11-14 | 28.660 | 28.800 | 27.650 | 27.700 | 26.745 | 3,521,148 |
| 2024-11-13 | 28.650 | 29.050 | 28.210 | 28.750 | 27.759 | 3,521,922 |
| 2024-11-12 | 28.900 | 29.600 | 28.550 | 28.750 | 27.759 | 6,471,006 |
| 2024-11-11 | 28.140 | 28.680 | 28.000 | 28.620 | 27.634 | 5,482,301 |
| 2024-11-08 | 28.540 | 28.640 | 28.080 | 28.150 | 27.180 | 4,972,579 |
| 2024-11-07 | 27.730 | 28.350 | 27.730 | 28.280 | 27.305 | 4,407,518 |
| 2024-11-06 | 28.090 | 28.350 | 27.710 | 27.950 | 26.987 | 3,356,938 |
| 2024-11-05 | 27.240 | 28.060 | 27.150 | 28.000 | 27.035 | 3,487,708 |
| 2024-11-04 | 26.960 | 27.270 | 26.880 | 27.230 | 26.291 | 1,408,736 |
| 2024-11-01 | 27.280 | 27.320 | 26.830 | 26.880 | 25.954 | 1,990,778 |
| 2024-10-31 | 27.030 | 27.470 | 26.770 | 27.280 | 26.340 | 1,926,780 |
| 2024-10-30 | 27.230 | 27.480 | 26.750 | 27.070 | 26.137 | 2,331,507 |
| 2024-10-29 | 28.090 | 28.140 | 27.190 | 27.230 | 26.291 | 3,246,041 |
| 2024-10-28 | 27.790 | 28.120 | 27.570 | 28.060 | 27.093 | 2,339,923 |
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.