Liaoning Chengda Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	27.170	27.760	27.070	27.690	26.736	2,645,750
2024-10-24	27.040	27.350	27.020	27.150	26.214	2,044,443
2024-10-23	26.990	27.340	26.820	27.070	26.137	2,432,861
2024-10-22	26.850	27.120	26.720	26.900	25.973	2,650,816
2024-10-21	27.270	27.480	26.690	26.950	26.021	3,232,819
2024-10-18	25.480	27.680	25.480	26.940	26.011	4,247,895
2024-10-17	26.070	26.180	25.540	25.560	24.679	2,086,620
2024-10-16	25.800	26.260	25.700	25.880	24.988	2,034,225
2024-10-15	26.500	26.720	25.900	25.940	25.046	2,525,836
2024-10-14	26.620	26.800	25.810	26.650	25.731	3,250,614
2024-10-11	28.010	28.100	26.210	26.500	25.587	4,112,236
2024-10-10	28.770	29.420	27.890	28.010	27.045	4,509,267
2024-10-09	30.500	30.900	28.500	28.500	27.518	7,472,814
2024-10-08	32.900	33.150	30.010	31.020	29.951	13,283,120
2024-09-30	26.430	28.880	26.420	28.460	27.479	8,895,346
2024-09-27	24.840	25.460	24.690	25.430	24.554	1,919,061
2024-09-26	23.420	24.390	23.420	24.380	23.540	2,037,542
2024-09-25	23.510	23.960	23.510	23.530	22.719	1,587,617
2024-09-24	22.540	23.330	22.530	23.330	22.526	1,875,348
2024-09-23	22.540	22.730	22.350	22.370	21.599	619,539
2024-09-20	22.640	22.670	22.350	22.550	21.773	798,663
2024-09-19	22.180	22.900	22.050	22.670	21.889	1,222,969
2024-09-18	22.550	22.640	21.950	22.140	21.377	901,663
2024-09-13	22.950	22.950	22.480	22.480	21.705	1,120,138
2024-09-12	23.060	23.260	22.880	22.890	22.101	614,162
2024-09-11	22.900	23.050	22.750	22.940	22.149	824,464
2024-09-10	23.050	23.120	22.580	22.900	22.111	978,502
2024-09-09	23.050	23.280	22.940	22.960	22.169	692,734
2024-09-06	23.450	23.530	23.030	23.040	22.246	662,100
2024-09-05	23.180	23.480	23.180	23.430	22.622	735,582
2024-09-04	23.220	23.410	23.150	23.180	22.381	680,255
2024-09-03	23.530	23.690	23.230	23.270	22.468	999,385
2024-09-02	23.910	24.060	23.440	23.530	22.719	954,506
2024-08-30	23.400	24.240	23.400	23.950	23.125	1,309,219
2024-08-29	23.120	23.720	23.120	23.610	22.796	1,115,857
2024-08-28	22.900	23.380	22.860	23.260	22.458	664,808
2024-08-27	22.900	23.120	22.850	23.020	22.227	776,144
2024-08-26	22.840	23.120	22.840	22.890	22.101	687,110
2024-08-23	23.130	23.300	22.860	22.960	22.169	964,341
2024-08-22	23.440	23.510	23.090	23.120	22.323	872,171
2024-08-21	23.690	23.760	23.320	23.320	22.516	501,118
2024-08-20	24.070	24.090	23.620	23.690	22.873	871,990
2024-08-19	24.210	24.430	24.040	24.080	23.250	742,591
2024-08-16	24.160	24.360	24.050	24.230	23.395	920,279
2024-08-15	24.200	24.500	24.060	24.160	23.327	1,292,106
2024-08-14	24.400	24.450	23.950	23.950	23.125	692,911
2024-08-13	24.230	24.420	24.070	24.290	23.453	602,313
2024-08-12	24.190	24.500	24.020	24.310	23.472	953,563
2024-08-09	24.330	24.430	24.020	24.030	23.202	701,457
2024-08-08	23.980	24.400	23.980	24.230	23.395	704,528
2024-08-07	24.240	24.260	23.970	24.050	23.221	838,618
2024-08-06	24.060	24.280	23.950	24.280	23.443	1,394,918
2024-08-05	24.050	24.440	23.770	23.840	23.018	1,160,573
2024-08-02	23.930	24.480	23.930	24.250	23.414	1,596,374
2024-08-01	24.180	24.590	23.920	24.020	23.192	1,173,679
2024-07-31	23.420	24.250	23.270	24.240	23.405	1,498,692
2024-07-30	23.300	23.510	23.170	23.400	22.593	834,435
2024-07-29	23.370	23.470	23.210	23.220	22.420	665,936
2024-07-26	23.470	23.680	23.360	23.420	22.613	732,704
2024-07-25	23.110	23.740	23.110	23.510	22.700	786,728

← NewerPage 9 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.