ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.300	22.100	20.850	22.100	21.549	1,721,628
2024-01-24	21.040	21.360	20.220	21.060	20.535	1,868,931
2024-01-23	21.090	21.100	20.570	21.030	20.506	1,890,588
2024-01-22	22.820	22.890	20.880	21.070	20.545	2,361,028
2024-01-19	23.150	23.500	22.810	22.810	22.241	1,158,668
2024-01-18	23.380	23.390	22.430	23.050	22.475	1,794,706
2024-01-17	24.160	24.160	23.380	23.380	22.797	1,017,105
2024-01-16	24.130	24.170	23.690	24.000	23.402	1,277,690
2024-01-15	24.000	24.000	24.000	24.000	23.402	0
2024-01-12	24.600	24.600	24.000	24.000	23.402	1,572,720
2024-01-11	24.490	25.150	24.110	24.730	24.113	2,139,268
2024-01-10	24.690	24.690	23.920	24.060	23.460	1,377,157
2024-01-09	24.000	24.520	24.000	24.230	23.626	1,326,190
2024-01-08	24.820	24.890	24.160	24.200	23.597	1,267,938
2024-01-05	25.410	25.550	24.700	24.820	24.201	980,774
2024-01-04	25.400	25.600	25.110	25.350	24.718	895,184
2024-01-03	25.380	25.910	25.250	25.400	24.767	1,372,440
2024-01-02	25.310	25.610	25.170	25.390	24.757	1,257,355
2023-12-29	25.310	25.540	25.020	25.430	24.796	1,175,216
2023-12-28	24.750	25.380	24.480	25.300	24.669	1,308,367
2023-12-27	24.460	24.890	24.310	24.800	24.182	1,054,700
2023-12-26	25.210	25.210	24.420	24.430	23.821	1,142,660
2023-12-25	25.110	25.230	24.820	24.840	24.221	1,004,600
2023-12-22	25.600	25.610	25.070	25.080	24.455	1,023,880
2023-12-21	25.470	25.660	24.800	25.580	24.942	1,203,840
2023-12-20	25.660	25.960	25.380	25.420	24.786	860,093
2023-12-19	25.500	25.950	25.230	25.500	24.864	932,913
2023-12-18	26.060	26.140	25.490	25.510	24.874	1,521,631
2023-12-15	26.140	26.440	25.670	25.690	25.049	1,352,148
2023-12-14	26.550	27.000	26.080	26.100	25.449	1,593,980
2023-12-13	26.340	27.170	26.120	26.600	25.937	2,687,708
2023-12-12	26.280	26.500	26.110	26.210	25.556	1,086,801
2023-12-11	26.380	26.550	25.940	26.380	25.722	1,671,772
2023-12-08	26.610	26.810	26.370	26.530	25.869	1,323,219
2023-12-07	27.050	27.200	26.640	26.680	26.015	1,189,829
2023-12-06	26.850	27.320	26.530	27.000	26.327	1,725,140
2023-12-05	26.910	27.220	26.660	26.680	26.015	1,800,177
2023-12-04	27.900	27.930	26.950	27.020	26.346	1,689,148
2023-12-01	27.250	27.770	27.250	27.520	26.834	1,612,111
2023-11-30	27.570	27.660	27.010	27.330	26.649	1,675,460
2023-11-29	27.650	28.240	27.410	27.430	26.746	2,216,863
2023-11-28	27.500	28.030	26.950	27.940	27.243	2,841,251
2023-11-27	28.300	28.390	27.440	27.500	26.814	3,047,476
2023-11-24	28.080	28.500	27.840	28.200	27.497	3,729,626
2023-11-23	27.620	28.480	27.620	28.070	27.370	3,546,692
2023-11-22	27.900	28.100	27.600	27.730	27.039	2,216,591
2023-11-21	27.900	28.380	27.730	27.920	27.224	2,967,370
2023-11-20	27.970	28.010	27.580	27.880	27.185	2,226,600
2023-11-17	27.340	27.600	27.220	27.570	26.883	1,916,838
2023-11-16	27.650	27.790	27.280	27.290	26.610	2,112,746
2023-11-15	28.150	28.280	27.680	27.780	27.087	2,325,943
2023-11-14	28.260	28.260	27.580	27.770	27.078	2,582,669
2023-11-13	27.750	28.150	27.680	28.020	27.321	2,103,580
2023-11-10	27.760	28.140	27.430	27.810	27.117	2,613,818
2023-11-09	28.440	29.170	27.830	27.900	27.204	4,235,590
2023-11-08	28.240	29.000	27.520	28.440	27.731	5,932,763
2023-11-07	28.050	28.290	27.800	27.960	27.263	3,705,220
2023-11-06	27.550	28.180	27.430	27.930	27.234	5,285,417
2023-11-03	27.710	27.880	26.910	27.020	26.346	4,972,001
2023-11-02	28.310	28.450	27.500	27.630	26.941	5,013,538

← NewerPage 12 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.