ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.090	26.330	25.870	25.920	25.274	1,144,320
2023-07-31	25.920	26.280	25.900	26.080	25.430	1,231,524
2023-07-28	25.680	26.000	25.550	25.920	25.274	1,014,968
2023-07-27	26.000	26.130	25.700	25.750	25.108	855,628
2023-07-26	25.710	26.150	25.600	25.940	25.293	1,583,528
2023-07-25	25.660	25.860	25.500	25.750	25.108	1,094,280
2023-07-24	25.260	25.900	25.080	25.630	24.991	1,046,660
2023-07-21	24.990	25.630	24.710	25.350	24.718	1,284,379
2023-07-20	25.240	25.380	24.800	24.850	24.230	673,168
2023-07-19	25.440	25.660	25.120	25.160	24.533	855,740
2023-07-18	25.550	25.720	25.380	25.500	24.864	541,540
2023-07-17	25.430	25.580	25.150	25.480	24.845	516,380
2023-07-14	25.710	25.720	25.430	25.560	24.923	657,708
2023-07-13	25.080	26.110	25.080	25.720	25.079	1,093,080
2023-07-12	25.600	25.650	25.130	25.150	24.523	813,765
2023-07-11	25.640	25.850	25.400	25.710	25.069	790,074
2023-07-10	25.420	26.180	25.420	25.630	24.991	844,675
2023-07-07	25.900	26.140	25.330	25.410	24.776	1,065,182
2023-07-06	41.660	41.910	41.250	41.740	25.145	1,121,174
2023-07-05	42.020	42.080	41.570	41.660	25.096	1,094,321
2023-07-04	41.800	42.230	41.710	41.990	25.295	1,085,289
2023-07-03	41.500	41.970	41.260	41.940	25.265	1,131,302
2023-06-30	40.880	41.520	40.510	41.200	24.819	1,098,212
2023-06-29	39.770	40.640	39.480	40.500	24.398	837,174
2023-06-28	39.900	39.900	39.190	39.770	23.958	579,036
2023-06-27	39.250	39.980	39.250	39.840	24.000	527,201
2023-06-26	39.960	39.960	39.110	39.260	23.651	954,560
2023-06-21	40.570	40.920	40.060	40.100	24.157	948,931
2023-06-20	40.980	41.080	40.640	40.740	24.542	720,008
2023-06-19	41.120	41.180	40.800	40.920	24.651	669,440
2023-06-16	40.990	41.210	40.800	40.990	24.693	631,926
2023-06-15	40.310	40.980	40.020	40.980	24.687	959,176
2023-06-14	40.820	40.980	40.500	40.580	24.446	642,804
2023-06-13	40.700	41.130	40.530	40.820	24.590	598,067
2023-06-12	40.780	40.980	40.100	40.910	24.645	992,787
2023-06-09	40.300	40.970	40.180	40.820	24.590	951,616
2023-06-08	41.210	41.280	40.180	40.300	24.277	1,336,908
2023-06-07	41.360	41.670	41.160	41.210	24.825	702,428
2023-06-06	42.530	42.530	41.250	41.360	24.916	1,103,337
2023-06-05	43.000	43.130	42.250	42.560	25.638	961,864
2023-06-02	42.680	42.860	42.290	42.830	25.801	862,832
2023-06-01	42.470	43.160	42.000	42.660	25.699	1,060,640
2023-05-31	42.480	43.280	42.450	42.460	25.578	1,040,838
2023-05-30	42.960	43.150	41.920	42.540	25.626	945,760
2023-05-29	42.700	43.360	42.500	42.960	25.879	972,147
2023-05-26	42.450	42.970	41.770	42.810	25.789	1,000,502
2023-05-25	42.900	42.970	41.960	42.450	25.572	1,320,704
2023-05-24	42.780	43.190	42.470	43.020	25.916	1,382,452
2023-05-23	42.170	43.860	42.170	43.020	25.916	2,483,560
2023-05-22	41.970	42.480	41.920	42.210	25.428	842,624
2023-05-19	41.730	42.270	41.560	42.190	25.416	855,534
2023-05-18	41.890	42.260	41.530	41.830	25.199	856,788
2023-05-17	42.320	42.510	41.760	42.000	25.301	1,177,758
2023-05-16	41.700	42.980	41.370	42.510	25.608	1,806,224
2023-05-15	40.960	41.590	40.890	41.570	25.042	971,620
2023-05-12	40.870	41.350	40.610	41.060	24.735	769,296
2023-05-11	41.060	41.590	40.850	41.050	24.729	970,793
2023-05-10	40.780	41.230	40.100	40.760	24.554	1,262,080
2023-05-09	41.570	41.570	40.760	40.780	24.566	1,522,753
2023-05-08	44.000	44.160	40.530	41.670	25.102	2,863,769

← NewerPage 14 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.