ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	61.300	62.120	60.510	61.800	37.229	1,870,088
2022-08-03	60.910	62.020	60.060	60.240	36.289	1,970,964
2022-08-02	66.000	66.000	60.100	61.080	36.795	3,332,769
2022-08-01	65.380	66.200	64.580	66.190	39.873	1,137,494
2022-07-29	67.100	67.570	65.560	65.860	39.675	2,343,264
2022-07-28	67.210	67.800	67.150	67.390	40.596	1,681,377
2022-07-27	66.610	67.870	66.000	67.200	40.482	1,911,720
2022-07-26	67.200	67.370	65.810	66.640	40.144	1,929,420
2022-07-25	66.900	67.990	66.700	67.210	40.488	1,980,369
2022-07-22	68.800	69.500	66.080	66.900	40.301	3,324,966
2022-07-21	69.700	70.700	68.660	68.750	41.416	2,540,699
2022-07-20	68.290	70.280	67.900	69.890	42.102	3,256,052
2022-07-19	71.000	71.040	68.600	69.210	41.693	2,721,011
2022-07-18	68.030	71.500	67.370	70.910	42.717	3,276,142
2022-07-15	70.510	71.500	68.100	68.540	41.289	3,175,620
2022-07-14	70.500	73.650	70.460	71.030	42.789	2,733,625
2022-07-13	71.330	71.950	70.200	70.860	42.687	2,360,068
2022-07-12	75.900	75.940	71.200	71.550	43.102	3,672,550
2022-07-11	73.450	76.450	73.090	75.560	45.518	4,287,417
2022-07-08	73.730	75.200	73.730	73.980	44.566	3,169,000
2022-07-07	77.000	77.680	73.680	74.500	44.879	5,150,131
2022-07-06	77.780	80.880	77.010	77.760	46.843	7,020,044
2022-07-05	73.500	80.980	72.010	77.770	46.849	8,067,321
2022-07-04	71.970	74.530	71.970	74.000	44.578	4,802,134
2022-07-01	73.500	73.890	71.300	71.530	43.090	3,736,552
2022-06-30	70.020	74.680	70.000	73.200	44.096	6,336,683
2022-06-29	71.800	73.250	70.500	70.520	42.482	4,105,190
2022-06-28	70.700	73.100	69.300	72.180	43.482	4,769,676
2022-06-27	70.680	73.870	70.360	70.770	42.632	3,883,030
2022-06-24	69.030	71.670	68.190	70.460	42.446	4,711,217
2022-06-23	68.820	68.990	67.110	68.880	41.494	2,690,990
2022-06-22	68.350	69.860	68.010	68.400	41.205	2,892,915
2022-06-21	70.500	70.900	68.090	68.870	41.488	3,283,435
2022-06-20	69.330	70.990	68.660	70.550	42.500	3,695,633
2022-06-17	67.800	69.300	67.000	69.290	41.741	3,692,996
2022-06-16	67.350	69.100	66.800	67.900	40.903	2,899,452
2022-06-15	67.210	68.500	67.000	67.110	40.428	2,732,241
2022-06-14	68.750	69.510	66.530	67.650	40.753	2,806,118
2022-06-13	68.460	69.660	67.500	68.710	41.391	2,523,044
2022-06-10	67.820	69.900	67.800	68.980	41.554	2,527,004
2022-06-09	71.100	71.940	68.010	68.370	41.187	3,983,873
2022-06-08	74.500	74.500	71.170	71.830	43.271	5,664,062
2022-06-07	70.600	76.200	69.880	75.220	45.313	8,290,140
2022-06-06	67.780	70.760	67.680	70.410	42.415	4,204,129
2022-06-02	67.600	68.190	66.440	67.730	40.801	2,504,702
2022-06-01	68.850	69.940	66.950	67.270	40.524	2,970,126
2022-05-31	68.800	69.500	65.800	69.300	41.747	3,330,670
2022-05-30	69.890	70.990	68.000	68.750	41.416	3,178,892
2022-05-27	69.830	72.400	69.360	69.890	42.102	3,376,448
2022-05-26	71.140	71.900	68.780	70.070	41.940	3,398,774
2022-05-25	70.110	74.360	68.000	72.080	43.143	4,953,052
2022-05-24	78.000	78.000	70.000	70.110	41.964	6,754,812
2022-05-23	72.100	78.250	72.100	77.060	46.123	8,638,862
2022-05-20	73.980	75.450	71.130	71.900	43.035	4,236,748
2022-05-19	71.600	73.500	70.510	73.490	43.987	3,591,912
2022-05-18	73.300	73.690	71.610	72.300	43.274	2,717,427
2022-05-17	75.560	75.790	70.700	72.730	43.532	5,094,689
2022-05-16	78.000	80.680	74.500	74.930	44.848	6,167,955
2022-05-13	78.670	82.580	77.900	78.750	47.135	6,207,190
2022-05-12	76.790	79.700	75.320	78.690	47.099	6,795,528

← NewerPage 18 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.