ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.410	25.560	23.470	25.420	25.420	6,152,569
2026-10-22	26.940	26.940	25.420	25.420	25.420	3,251,043
2026-10-21	26.720	27.220	26.310	26.530	26.530	2,895,522
2026-10-20	25.500	26.790	25.090	26.520	26.520	4,244,968
2026-10-19	26.000	26.410	24.800	25.640	25.640	5,082,586
2026-10-16	27.600	28.150	25.750	26.210	26.210	5,447,600
2026-10-15	27.460	27.900	26.830	27.000	27.000	4,884,900
2026-10-14	29.100	29.310	27.950	27.950	27.950	3,417,777
2026-10-13	29.270	29.560	27.870	29.210	29.210	6,649,353
2026-10-12	30.500	32.220	29.460	29.560	29.560	8,618,874
2026-10-09	29.590	30.350	27.800	30.090	30.090	6,535,505
2026-10-08	30.580	31.070	29.400	29.850	29.850	6,383,012
2026-09-30	29.910	31.180	29.360	30.490	30.490	7,881,833
2026-09-29	29.350	30.130	28.950	29.320	29.320	5,235,184
2026-09-28	30.140	30.980	29.410	29.410	29.410	6,853,736
2026-09-24	32.670	32.990	29.790	30.150	30.150	14,104,859
2026-09-23	37.710	38.200	32.450	32.810	32.810	15,499,493
2026-09-22	35.900	37.650	35.500	37.090	37.090	6,029,565
2026-09-21	34.800	36.300	34.610	35.900	35.900	7,362,825
2026-09-18	33.610	35.310	33.610	34.320	34.320	4,983,464
2026-09-17	33.710	34.190	33.300	33.760	33.760	4,079,285
2026-09-16	31.500	34.190	31.200	33.660	33.660	7,257,617
2026-09-15	31.900	32.330	31.460	31.640	31.640	2,640,980
2026-09-14	32.000	33.090	31.420	32.090	32.090	4,492,383
2026-09-11	33.910	33.910	31.420	32.000	32.000	5,689,980
2026-09-10	35.190	35.470	33.950	34.250	34.250	3,707,448
2026-09-09	34.610	35.480	33.500	35.350	35.350	4,342,336
2026-09-08	35.100	35.400	34.730	34.900	34.900	4,001,917
2026-09-07	35.300	36.970	35.100	35.270	35.270	4,422,099
2026-09-04	36.530	36.970	35.040	35.360	35.360	4,606,882
2026-09-03	36.180	36.820	35.760	35.930	35.930	4,356,314
2026-09-02	36.040	36.500	35.500	36.230	36.230	4,302,551
2026-09-01	35.200	36.500	34.700	36.220	36.220	5,208,584
2026-08-31	34.170	35.280	33.700	35.180	35.180	4,688,114
2026-08-28	36.790	36.790	34.520	34.590	34.590	7,054,915
2026-08-27	35.430	36.480	35.310	36.340	36.340	7,002,609
2026-08-26	36.800	36.930	35.000	35.500	35.500	11,432,406
2026-08-25	34.150	38.130	33.700	37.450	37.450	13,908,458
2026-08-24	35.800	36.200	33.950	34.430	34.430	9,538,351
2026-08-21	36.510	37.920	35.770	35.800	35.800	15,623,379
2026-08-20	36.060	39.110	35.530	38.770	38.770	20,943,168
2026-08-19	36.940	37.500	35.130	35.510	35.510	8,335,810
2026-08-18	37.130	37.780	36.680	37.230	37.230	6,555,501
2026-08-17	36.500	37.550	35.770	37.400	37.400	10,066,419
2026-08-14	37.690	37.720	36.250	36.770	36.770	12,224,092
2026-08-13	35.010	39.240	34.760	37.580	37.580	26,042,014
2026-08-12	38.450	40.450	35.550	35.750	35.750	30,173,273
2026-08-11	35.800	43.620	35.410	39.940	39.940	27,823,057
2026-08-10	35.340	36.560	35.300	36.350	36.350	9,545,807
2026-08-07	32.930	35.600	32.570	35.340	35.340	10,972,083
2026-08-06	31.700	34.100	30.980	33.240	33.240	11,214,557
2026-08-05	29.560	31.720	29.500	31.180	31.180	7,807,951
2026-08-04	28.770	29.800	28.500	29.750	29.750	6,360,854
2026-08-03	27.350	28.260	27.350	28.210	28.210	4,506,810
2026-07-31	27.570	28.670	27.560	27.740	27.740	6,698,203
2026-07-30	27.650	28.180	26.920	27.080	27.080	6,612,837
2026-07-29	28.300	28.550	27.100	27.650	27.650	5,649,737
2026-07-28	28.650	28.900	27.840	28.200	28.200	5,054,693
2026-07-27	27.570	29.390	27.380	28.630	28.630	5,678,100

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2000 CNY
2025-07-10	0.2000 CNY
2024-07-10	0.2000 CNY
2023-07-07	0.4800 CNY
2022-05-27	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.