ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.660	54.750	54.020	54.030	32.548	868,622
2023-02-03	54.970	55.400	53.890	54.670	32.934	1,134,806
2023-02-02	54.500	55.460	54.090	55.420	33.385	1,775,193
2023-02-01	53.480	54.430	53.450	54.320	32.723	1,304,091
2023-01-31	53.700	54.250	52.830	53.480	32.217	987,360
2023-01-30	54.100	54.880	53.810	54.350	32.741	1,049,955
2023-01-20	53.280	54.180	53.280	53.620	32.301	880,057
2023-01-19	52.600	53.860	52.250	53.380	32.157	1,139,352
2023-01-18	53.180	53.180	52.520	52.580	31.675	837,827
2023-01-17	54.040	54.990	52.830	53.200	32.048	1,396,123
2023-01-16	52.290	55.120	52.290	54.260	32.687	2,138,203
2023-01-13	51.700	52.490	51.580	52.200	31.446	675,385
2023-01-12	52.150	52.990	51.600	51.770	31.187	892,928
2023-01-11	52.430	53.280	52.120	52.470	31.608	921,441
2023-01-10	52.950	52.950	51.000	52.430	31.584	787,168
2023-01-09	52.670	53.850	52.450	52.970	31.910	831,145
2023-01-06	52.810	53.450	52.550	52.680	31.735	1,040,708
2023-01-05	53.490	54.190	52.110	53.410	32.175	1,798,977
2023-01-04	51.920	52.970	51.610	52.800	31.807	1,312,350
2023-01-03	51.240	52.790	50.890	52.030	31.343	960,465
2022-12-30	52.110	52.500	50.800	50.800	30.602	1,028,657
2022-12-29	51.640	52.450	51.290	52.110	31.391	941,369
2022-12-28	52.000	52.740	51.400	51.640	31.108	974,715
2022-12-27	53.390	53.600	50.820	52.060	31.361	1,852,752
2022-12-26	54.430	54.740	52.630	53.270	32.090	1,416,336
2022-12-23	53.580	55.570	53.020	53.780	32.398	1,313,534
2022-12-22	55.600	57.440	53.690	53.840	32.434	1,979,038
2022-12-21	55.000	57.750	54.770	55.570	33.476	1,791,873
2022-12-20	55.200	56.550	53.500	54.810	33.018	1,783,411
2022-12-19	60.770	60.800	56.160	56.170	33.837	3,553,985
2022-12-16	58.180	61.650	57.000	60.780	36.614	5,470,961
2022-12-15	57.500	59.100	57.160	57.630	34.717	1,704,553
2022-12-14	60.190	61.160	58.360	58.380	35.169	2,479,614
2022-12-13	60.030	60.500	58.370	60.260	36.301	2,906,092
2022-12-12	59.000	61.060	59.000	60.540	36.470	3,573,697
2022-12-09	60.080	60.880	58.600	59.300	35.723	3,987,478
2022-12-08	56.170	63.110	56.170	60.160	36.241	6,858,488
2022-12-07	54.300	55.690	53.680	55.690	33.548	2,331,603
2022-12-06	55.450	55.560	54.050	54.090	32.584	1,973,048
2022-12-05	55.500	55.960	54.580	55.530	33.452	1,637,697
2022-12-02	54.770	55.250	54.500	55.030	33.150	1,271,979
2022-12-01	55.430	55.430	54.190	54.800	33.012	1,669,049
2022-11-30	55.640	56.300	54.420	54.610	32.897	1,818,454
2022-11-29	54.100	55.880	54.100	55.680	33.542	2,220,772
2022-11-28	54.790	55.980	53.780	54.100	32.590	1,979,680
2022-11-25	56.460	56.460	54.570	55.370	33.355	1,682,212
2022-11-24	55.500	56.900	55.250	56.520	34.048	2,174,979
2022-11-23	59.000	59.690	55.030	55.500	33.434	3,613,596
2022-11-22	62.260	63.430	58.450	59.100	35.602	4,288,803
2022-11-21	62.800	63.950	62.010	62.910	37.897	3,571,281
2022-11-18	62.980	64.980	62.150	64.200	38.675	5,292,558
2022-11-17	61.860	64.280	60.760	63.220	38.084	4,411,441
2022-11-16	64.540	64.540	61.860	61.860	37.265	4,455,123
2022-11-15	66.190	66.200	63.350	64.720	38.988	5,241,724
2022-11-14	61.020	65.620	59.100	65.210	39.283	7,708,588
2022-11-11	60.500	68.200	60.120	62.650	37.741	9,923,243
2022-11-10	60.500	62.960	60.040	60.040	36.169	5,282,396
2022-11-09	58.650	61.500	58.290	60.990	36.741	4,179,112
2022-11-08	59.520	59.590	57.800	58.750	35.392	2,221,051
2022-11-07	59.000	59.960	58.500	59.370	35.765	3,231,632

← NewerPage 16 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.