ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.870	20.450	19.800	20.210	19.706	2,435,782
2024-04-29	19.170	19.820	19.170	19.800	19.306	1,667,864
2024-04-26	18.930	19.340	18.880	19.250	18.770	1,260,758
2024-04-25	18.880	19.410	18.800	19.130	18.653	1,329,940
2024-04-24	18.510	18.880	18.490	18.860	18.390	1,235,629
2024-04-23	18.200	18.810	18.100	18.600	18.136	1,316,005
2024-04-22	18.110	18.490	17.780	18.210	17.756	1,250,498
2024-04-19	18.350	18.620	18.070	18.110	17.658	1,356,857
2024-04-18	18.750	19.140	18.310	18.550	18.087	1,245,700
2024-04-17	17.980	18.820	17.600	18.760	18.292	1,691,880
2024-04-16	18.730	18.840	17.410	17.460	17.025	2,061,120
2024-04-15	19.560	19.930	18.550	18.890	18.419	1,813,800
2024-04-12	20.160	20.320	19.710	19.760	19.267	1,218,220
2024-04-11	20.550	20.650	20.010	20.120	19.618	1,710,040
2024-04-10	20.900	21.510	20.450	20.550	20.038	2,320,416
2024-04-09	20.200	21.080	19.910	21.030	20.506	1,890,913
2024-04-08	20.810	21.190	20.200	20.220	19.716	1,825,989
2024-04-03	20.800	21.580	20.710	21.220	20.691	2,839,677
2024-04-02	20.950	21.020	20.600	20.810	20.291	1,586,664
2024-04-01	20.970	21.030	20.430	21.030	20.506	1,808,773
2024-03-29	20.710	20.810	20.200	20.330	19.823	884,240
2024-03-28	20.620	20.850	20.200	20.700	20.184	1,651,065
2024-03-27	20.690	21.300	20.500	20.500	19.989	1,920,296
2024-03-26	20.210	20.860	20.200	20.770	20.252	1,972,100
2024-03-25	21.310	21.500	20.300	20.300	19.794	1,923,696
2024-03-22	21.760	21.760	20.950	21.100	20.574	3,015,473
2024-03-21	22.030	22.190	21.570	21.850	21.305	3,140,501
2024-03-20	21.850	22.680	21.600	22.280	21.724	4,184,725
2024-03-19	22.140	22.160	21.800	21.850	21.305	2,938,510
2024-03-18	21.630	22.490	21.380	22.230	21.676	4,761,510
2024-03-15	21.380	22.530	21.230	21.840	21.295	5,001,668
2024-03-14	22.100	23.550	21.520	21.590	21.052	7,990,708
2024-03-13	21.200	21.300	20.900	21.230	20.701	3,895,821
2024-03-12	20.640	21.970	20.640	21.450	20.915	6,144,267
2024-03-11	20.410	20.930	20.030	20.780	20.262	4,016,692
2024-03-08	20.320	21.260	20.250	20.750	20.233	5,069,377
2024-03-07	20.810	20.910	19.990	20.260	19.755	5,714,184
2024-03-06	21.250	21.370	20.650	21.260	20.730	6,029,922
2024-03-05	22.920	22.920	21.210	21.370	20.837	10,968,060
2024-03-04	19.010	22.920	19.010	22.920	22.349	10,057,910
2024-03-01	18.990	19.280	18.780	19.100	18.624	1,710,920
2024-02-29	18.470	19.070	18.290	19.010	18.536	2,337,682
2024-02-28	20.040	20.790	18.050	18.230	17.775	4,208,440
2024-02-27	19.180	19.970	19.180	19.970	19.472	2,043,675
2024-02-26	19.300	19.920	18.950	19.430	18.946	2,722,820
2024-02-23	19.300	19.480	18.680	19.330	18.848	2,884,588
2024-02-22	17.990	18.770	17.990	18.540	18.078	2,035,673
2024-02-21	17.870	18.650	17.600	18.110	17.658	2,324,984
2024-02-20	17.610	18.520	17.480	18.020	17.571	2,236,049
2024-02-19	17.540	18.000	17.430	17.760	17.317	2,760,310
2024-02-08	15.260	17.480	14.660	17.160	16.732	4,075,203
2024-02-07	16.210	16.310	14.820	15.220	14.841	3,917,252
2024-02-06	15.310	16.790	14.600	16.200	15.796	3,791,984
2024-02-05	17.500	17.650	15.070	15.890	15.494	3,149,367
2024-02-02	18.970	19.250	16.970	17.620	17.181	2,487,255
2024-02-01	19.040	19.310	18.550	18.960	18.487	1,695,600
2024-01-31	20.290	20.660	19.030	19.070	18.595	2,062,515
2024-01-30	21.030	21.060	20.430	20.500	19.989	1,176,011
2024-01-29	22.010	22.350	21.070	21.220	20.691	1,511,980
2024-01-26	22.080	22.450	21.640	21.790	21.247	1,649,712

← NewerPage 11 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.