ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	44.710	44.940	43.760	43.920	26.458	1,400,308
2023-05-04	45.490	45.840	44.740	44.740	26.952	1,812,548
2023-04-28	45.680	45.900	44.900	45.670	27.512	2,384,384
2023-04-27	44.990	46.010	44.680	46.010	27.717	2,765,596
2023-04-26	43.850	46.200	43.600	45.500	27.410	3,159,764
2023-04-25	46.900	46.900	43.580	43.860	26.422	3,974,144
2023-04-24	44.800	48.400	44.770	47.180	28.422	5,672,072
2023-04-21	43.820	45.600	43.820	44.560	26.843	2,440,838
2023-04-20	44.800	45.060	43.840	44.090	26.560	1,719,345
2023-04-19	45.800	45.850	44.840	44.860	27.024	1,526,790
2023-04-18	46.020	46.170	45.400	45.740	27.554	1,398,905
2023-04-17	46.890	46.890	45.950	46.110	27.777	1,571,425
2023-04-14	46.300	47.710	46.010	46.590	28.066	3,123,417
2023-04-13	45.320	46.770	44.610	46.430	27.970	3,605,472
2023-04-12	45.250	46.180	44.900	45.410	27.355	1,724,918
2023-04-11	45.750	46.100	44.760	45.060	27.145	1,654,212
2023-04-10	46.220	46.660	45.580	45.750	27.560	1,916,321
2023-04-07	45.500	46.780	45.170	46.260	27.867	2,768,083
2023-04-06	45.300	45.850	45.080	45.200	27.229	1,573,670
2023-04-04	45.000	45.850	44.800	45.480	27.398	2,212,344
2023-04-03	44.590	45.150	44.520	45.040	27.132	1,489,934
2023-03-31	44.350	44.700	44.200	44.680	26.916	1,484,392
2023-03-30	44.700	44.810	43.990	44.370	26.729	1,305,913
2023-03-29	45.550	45.730	44.270	44.550	26.837	2,779,654
2023-03-28	45.300	46.390	45.030	45.550	27.440	3,638,086
2023-03-27	43.820	45.360	43.560	45.360	27.325	3,843,232
2023-03-24	43.680	44.340	43.560	44.020	26.518	2,534,448
2023-03-23	45.270	45.370	43.950	44.280	26.675	3,268,656
2023-03-22	46.000	46.390	44.830	45.220	27.241	2,510,662
2023-03-21	45.380	46.160	45.070	45.990	27.705	1,899,819
2023-03-20	45.920	45.960	44.840	45.440	27.373	1,232,480
2023-03-17	46.790	46.840	46.010	46.090	27.765	1,027,008
2023-03-16	46.710	46.990	46.030	46.220	27.843	1,163,494
2023-03-15	46.260	47.420	46.240	46.980	28.301	1,490,716
2023-03-14	47.000	47.200	45.700	46.260	27.867	1,572,416
2023-03-13	47.600	47.640	46.550	46.870	28.235	1,973,241
2023-03-10	48.460	48.460	47.550	47.600	28.675	2,132,928
2023-03-09	48.800	49.130	48.210	48.550	29.247	1,662,449
2023-03-08	49.290	49.650	48.530	48.820	29.410	1,598,467
2023-03-07	50.500	50.950	49.500	49.500	29.819	1,342,336
2023-03-06	50.390	50.790	50.220	50.610	30.488	995,107
2023-03-03	50.420	50.800	50.000	50.200	30.241	1,060,200
2023-03-02	51.030	51.270	50.310	50.380	30.349	1,440,721
2023-03-01	51.610	51.640	51.000	51.280	30.891	1,023,840
2023-02-28	50.710	51.560	50.710	51.510	31.030	1,004,788
2023-02-27	51.010	51.550	50.590	50.690	30.536	1,012,040
2023-02-24	51.710	52.180	51.110	51.330	30.922	944,640
2023-02-23	52.100	52.450	51.550	51.700	31.144	1,105,780
2023-02-22	52.050	52.670	51.880	52.100	31.385	1,001,800
2023-02-21	52.790	53.100	52.110	52.260	31.482	1,325,619
2023-02-20	53.510	53.890	51.180	52.820	31.819	1,589,145
2023-02-17	53.150	54.110	52.200	53.190	32.042	1,648,116
2023-02-16	54.530	55.350	52.600	53.100	31.988	2,375,428
2023-02-15	55.030	55.150	54.360	54.500	32.831	1,328,659
2023-02-14	54.400	55.400	54.400	55.020	33.144	1,948,571
2023-02-13	54.070	54.490	53.900	54.280	32.699	817,076
2023-02-10	54.590	54.940	53.910	54.070	32.572	1,193,120
2023-02-09	54.130	54.630	53.700	54.610	32.897	1,050,323
2023-02-08	54.360	54.730	54.130	54.130	32.608	920,147
2023-02-07	54.070	54.520	53.680	54.440	32.795	995,644

← NewerPage 15 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.