ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	59.000	59.960	58.500	59.370	35.765	3,231,632
2022-11-04	58.300	59.770	57.870	58.780	35.410	3,353,897
2022-11-03	57.900	59.350	57.110	58.300	35.120	4,078,944
2022-11-02	56.420	63.270	56.360	59.200	35.663	7,055,851
2022-11-01	55.310	56.990	54.150	56.880	34.265	2,807,753
2022-10-31	53.720	55.680	53.720	55.170	33.235	1,961,139
2022-10-28	55.500	56.800	53.780	53.880	32.458	1,980,148
2022-10-27	57.100	57.100	55.090	56.080	33.783	2,180,502
2022-10-26	53.210	57.300	53.210	56.320	33.928	3,092,051
2022-10-25	54.300	54.730	52.070	53.200	32.048	1,448,390
2022-10-24	55.710	56.480	54.120	54.300	32.711	1,283,196
2022-10-21	56.000	56.850	54.610	55.420	33.385	1,478,638
2022-10-20	54.920	57.500	54.760	56.000	33.735	2,513,435
2022-10-19	56.000	56.840	54.700	55.200	33.253	1,825,326
2022-10-18	55.910	57.500	54.300	56.350	33.946	2,503,192
2022-10-17	55.000	56.300	54.100	55.900	33.675	2,355,936
2022-10-14	51.830	56.140	51.830	55.000	33.132	3,299,129
2022-10-13	50.490	52.990	50.200	51.820	31.217	1,792,518
2022-10-12	49.280	50.490	48.260	50.480	30.410	1,316,030
2022-10-11	50.010	50.290	48.200	49.310	29.705	1,351,902
2022-10-10	51.970	52.600	49.520	49.780	29.988	1,555,603
2022-09-30	53.370	54.540	51.590	51.800	31.205	1,993,739
2022-09-29	52.870	54.400	52.510	52.680	31.735	1,779,601
2022-09-28	54.000	54.880	52.350	52.350	31.536	1,852,724
2022-09-27	50.420	54.390	50.100	54.130	32.608	2,944,507
2022-09-26	52.320	52.340	50.290	50.300	30.301	1,176,537
2022-09-23	54.490	55.000	52.030	52.300	31.506	1,420,652
2022-09-22	55.530	56.700	54.450	54.490	32.825	1,216,689
2022-09-21	55.020	56.180	54.800	55.500	33.434	1,037,067
2022-09-20	53.880	56.410	53.880	55.940	33.699	2,080,984
2022-09-19	54.680	55.120	53.250	53.900	32.470	1,198,102
2022-09-16	57.370	58.000	55.100	55.130	33.211	2,057,793
2022-09-15	58.560	60.480	57.380	57.900	34.879	2,515,086
2022-09-14	57.900	59.350	55.560	58.890	35.476	2,805,627
2022-09-13	57.890	60.300	57.400	58.940	35.506	1,995,216
2022-09-09	58.400	58.480	57.800	58.010	34.946	973,563
2022-09-08	59.830	60.310	57.660	57.760	34.795	1,699,107
2022-09-07	59.300	60.300	58.280	59.810	36.030	1,629,755
2022-09-06	57.590	59.880	57.440	59.300	35.723	2,033,745
2022-09-05	58.090	59.090	57.600	57.850	34.849	1,062,222
2022-09-02	59.160	59.940	58.000	58.330	35.138	1,592,454
2022-09-01	58.900	60.850	58.500	59.760	36.000	1,849,291
2022-08-31	59.450	59.600	57.680	59.180	35.651	1,506,601
2022-08-30	58.990	59.980	58.500	58.910	35.488	768,995
2022-08-29	58.280	59.190	57.110	58.930	35.500	956,796
2022-08-26	58.620	60.480	58.420	58.860	35.458	1,220,902
2022-08-25	58.970	59.270	57.320	58.620	35.313	1,328,308
2022-08-24	60.700	61.490	58.300	58.530	35.259	2,102,251
2022-08-23	61.990	62.300	60.880	61.050	36.777	1,276,883
2022-08-22	61.880	62.330	60.300	62.300	37.530	1,254,724
2022-08-19	62.950	64.290	61.700	61.700	37.169	1,641,561
2022-08-18	62.520	63.440	61.600	62.850	37.861	1,749,361
2022-08-17	63.960	65.380	62.510	62.780	37.819	1,964,454
2022-08-16	63.980	64.300	63.430	63.670	38.355	1,213,996
2022-08-15	64.200	64.200	62.880	63.740	38.397	1,112,438
2022-08-12	64.220	64.600	63.510	64.250	38.705	1,396,614
2022-08-11	63.760	64.760	63.730	64.220	38.687	1,342,088
2022-08-10	64.000	64.490	63.300	63.550	38.283	1,170,032
2022-08-09	64.250	64.660	62.730	64.040	38.578	1,435,472
2022-08-08	63.000	65.200	63.000	64.150	38.645	2,342,137

← NewerPage 17 of 20 · 1,151 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.