ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.020	18.030	17.730	18.010	17.758	594,720
2024-07-26	17.990	18.330	17.960	18.020	17.768	897,000
2024-07-25	17.920	18.210	17.690	18.020	17.768	942,480
2024-07-24	18.310	18.340	17.840	17.930	17.679	1,102,860
2024-07-23	18.750	18.750	18.230	18.260	18.005	1,011,082
2024-07-22	18.590	18.850	18.400	18.750	18.488	1,127,118
2024-07-19	18.180	18.620	18.100	18.590	18.330	1,299,480
2024-07-18	18.200	18.450	17.930	18.360	18.103	1,254,005
2024-07-17	18.210	18.570	18.110	18.380	18.123	1,158,080
2024-07-16	18.250	18.370	18.060	18.210	17.955	698,380
2024-07-15	18.620	18.750	18.180	18.220	17.965	897,240
2024-07-12	18.670	19.150	18.570	18.710	18.448	1,505,960
2024-07-11	18.100	18.810	18.100	18.670	18.409	2,011,340
2024-07-10	17.500	18.160	17.400	17.780	17.531	1,061,586
2024-07-09	17.830	18.040	17.330	18.020	17.571	1,336,300
2024-07-08	18.650	18.690	17.690	17.830	17.385	1,089,000
2024-07-05	17.670	18.580	17.440	18.460	18.000	1,628,600
2024-07-04	18.250	18.290	17.500	17.670	17.229	1,183,140
2024-07-03	18.650	18.750	18.290	18.300	17.844	893,620
2024-07-02	18.350	18.860	18.350	18.580	18.117	1,041,880
2024-07-01	18.080	18.550	17.930	18.500	18.039	1,252,320
2024-06-28	18.180	18.480	18.150	18.200	17.746	1,427,916
2024-06-27	18.830	19.300	18.280	18.280	17.824	1,686,620
2024-06-26	18.240	19.180	18.170	18.850	18.380	2,449,920
2024-06-25	18.050	18.570	17.880	18.170	17.717	1,714,120
2024-06-24	19.300	19.300	17.910	18.110	17.658	3,190,881
2024-06-21	19.600	19.670	18.900	19.370	18.887	3,424,885
2024-06-20	18.770	20.450	18.700	19.990	19.492	4,843,601
2024-06-19	18.810	18.960	18.620	18.700	18.234	738,051
2024-06-18	18.810	18.960	18.710	18.810	18.341	843,645
2024-06-17	18.970	18.980	18.580	18.850	18.380	796,640
2024-06-14	19.450	19.450	18.850	19.000	18.526	1,218,818
2024-06-13	19.330	19.560	19.060	19.370	18.887	1,604,880
2024-06-12	18.960	19.570	18.710	19.390	18.907	2,061,834
2024-06-11	18.360	18.820	18.070	18.780	18.312	1,174,240
2024-06-07	18.180	18.490	17.970	18.480	18.019	1,635,085
2024-06-06	18.880	19.000	17.750	17.820	17.376	2,361,268
2024-06-05	19.300	19.310	18.860	18.880	18.409	1,367,480
2024-06-04	19.500	19.580	18.910	19.150	18.673	1,586,928
2024-06-03	19.980	20.080	19.290	19.490	19.004	1,551,757
2024-05-31	19.780	20.080	19.700	19.980	19.482	1,333,770
2024-05-30	19.970	19.970	19.580	19.630	19.141	1,288,560
2024-05-29	19.930	20.080	19.790	19.850	19.355	1,240,784
2024-05-28	20.040	20.170	19.810	19.950	19.453	1,356,998
2024-05-27	20.050	20.260	19.730	20.250	19.745	1,684,454
2024-05-24	20.420	20.730	20.020	20.110	19.609	2,416,064
2024-05-23	20.620	20.650	20.170	20.220	19.716	2,703,920
2024-05-22	20.780	21.180	20.630	20.810	20.291	2,435,710
2024-05-21	21.000	21.030	20.590	20.770	20.252	2,479,105
2024-05-20	20.590	21.200	20.540	21.160	20.632	3,438,409
2024-05-17	20.550	20.780	20.270	20.630	20.116	3,495,823
2024-05-16	20.750	21.000	20.500	20.780	20.262	3,526,603
2024-05-15	21.210	21.440	20.530	20.890	20.369	5,018,685
2024-05-14	22.760	23.200	21.300	21.390	20.857	9,809,420
2024-05-13	24.060	26.720	23.220	23.280	22.700	13,519,363
2024-05-10	22.870	22.870	21.750	22.270	21.715	5,430,064
2024-05-09	22.030	22.990	21.700	22.680	22.115	7,431,795
2024-05-08	21.160	23.070	20.820	22.020	21.471	6,977,219
2024-05-07	20.590	21.580	20.510	21.070	20.545	2,994,680
2024-05-06	20.390	20.940	20.250	20.820	20.301	2,567,532

← NewerPage 10 of 20 · 1,150 trading daysOlder →

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.