ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.300	29.110	28.000	28.080	27.380	7,883,718
2023-10-31	28.230	29.630	28.230	28.630	27.916	12,072,200
2023-10-30	29.800	31.500	28.220	28.540	27.828	17,565,967
2023-10-27	22.910	27.380	22.820	27.380	26.697	9,626,606
2023-10-26	22.850	22.980	22.480	22.820	22.251	1,697,417
2023-10-25	23.070	23.370	22.950	23.010	22.436	2,019,502
2023-10-24	22.830	23.250	22.590	23.080	22.505	1,737,266
2023-10-23	23.440	23.490	22.630	22.760	22.193	1,634,600
2023-10-20	23.990	23.990	23.390	23.490	22.904	1,289,020
2023-10-19	24.350	24.590	23.760	24.060	23.460	1,390,700
2023-10-18	25.360	25.360	24.400	24.470	23.860	1,667,400
2023-10-17	25.750	25.900	25.150	25.400	24.767	1,518,180
2023-10-16	26.400	26.850	25.580	25.720	25.079	2,093,254
2023-10-13	26.350	26.900	26.110	26.400	25.742	2,679,543
2023-10-12	25.830	27.400	25.830	26.360	25.703	3,897,060
2023-10-11	24.870	26.230	24.870	25.670	25.030	3,319,736
2023-10-10	25.500	25.610	24.660	24.800	24.182	1,908,676
2023-10-09	25.560	25.800	24.910	25.450	24.815	1,958,860
2023-09-28	26.140	26.200	25.430	25.570	24.932	2,440,560
2023-09-27	25.520	26.450	25.400	26.200	25.547	2,876,800
2023-09-26	26.030	26.270	25.410	25.430	24.796	1,737,130
2023-09-25	25.520	26.440	25.500	26.310	25.654	2,661,003
2023-09-22	25.310	25.880	24.920	25.750	25.108	2,186,229
2023-09-21	25.900	26.190	25.340	25.410	24.776	2,661,576
2023-09-20	25.910	26.970	25.680	26.100	25.449	3,464,596
2023-09-19	25.390	26.530	25.390	25.930	25.283	3,769,560
2023-09-18	25.240	25.830	25.060	25.450	24.815	3,235,337
2023-09-15	23.990	25.870	23.730	25.270	24.640	4,763,418
2023-09-14	23.830	24.560	23.830	23.990	23.392	1,143,185
2023-09-13	24.800	24.850	24.000	24.240	23.636	1,702,790
2023-09-12	24.570	25.110	24.410	24.870	24.250	2,222,950
2023-09-11	23.890	24.740	23.660	24.470	23.860	2,123,153
2023-09-08	23.530	24.080	23.520	23.800	23.207	950,520
2023-09-07	24.050	24.200	23.520	23.560	22.973	1,157,866
2023-09-06	23.990	24.150	23.710	24.090	23.489	942,911
2023-09-05	24.100	24.250	23.920	24.000	23.402	1,111,880
2023-09-04	24.140	24.300	23.880	24.130	23.528	1,136,970
2023-09-01	24.250	24.400	23.960	24.100	23.499	1,133,868
2023-08-31	23.890	24.460	23.610	24.400	23.792	2,012,146
2023-08-30	23.660	24.340	23.660	24.020	23.421	2,134,678
2023-08-29	22.650	23.850	22.610	23.750	23.158	2,452,765
2023-08-28	24.280	24.500	22.710	22.730	22.163	2,345,466
2023-08-25	22.920	23.460	22.620	22.810	22.241	1,824,457
2023-08-24	23.000	23.280	22.440	23.000	22.427	2,457,197
2023-08-23	24.060	24.090	22.980	23.030	22.456	3,642,637
2023-08-22	25.350	25.530	23.900	24.430	23.821	3,885,678
2023-08-21	26.370	26.370	25.330	25.330	24.698	3,463,558
2023-08-18	27.700	27.750	26.320	26.390	25.732	4,104,169
2023-08-17	28.240	28.500	27.430	27.840	27.146	4,089,138
2023-08-16	28.720	29.840	28.300	28.330	27.624	7,565,568
2023-08-15	27.820	29.280	27.080	29.090	28.365	7,785,307
2023-08-14	28.430	29.250	27.530	27.790	27.097	5,368,239
2023-08-11	28.480	29.400	28.080	28.870	28.150	8,896,075
2023-08-10	28.530	28.940	28.060	28.200	27.497	6,158,899
2023-08-09	27.600	29.490	27.510	28.690	27.975	10,398,497
2023-08-08	25.730	28.500	24.900	28.070	27.370	8,497,662
2023-08-07	26.690	26.690	25.440	25.650	25.010	3,158,006
2023-08-04	26.850	27.050	26.470	26.650	25.986	4,051,096
2023-08-03	25.660	27.500	25.560	27.250	26.571	6,238,654
2023-08-02	25.930	25.970	25.510	25.630	24.991	977,469

← NewerPage 13 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.