ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	76.580	83.640	75.860	78.700	47.105	9,989,153
2022-05-10	74.150	77.330	73.880	76.400	45.728	5,547,715
2022-05-09	79.000	79.690	75.330	76.700	45.908	7,960,796
2022-05-06	72.310	84.170	72.010	77.370	46.309	10,916,158
2022-05-05	70.900	74.280	69.980	73.290	43.867	6,092,816
2022-04-29	68.960	73.150	67.020	70.970	42.478	6,944,064
2022-04-28	70.100	70.940	66.580	66.600	39.863	5,523,806
2022-04-27	66.010	71.860	65.000	71.250	42.646	7,484,160
2022-04-26	70.510	71.890	66.500	66.550	39.833	4,912,564
2022-04-25	71.300	75.170	69.800	70.420	42.149	5,440,796
2022-04-22	74.020	76.400	72.010	72.820	43.586	4,834,028
2022-04-21	79.010	81.800	76.400	76.400	45.728	4,633,872
2022-04-20	84.250	84.870	79.200	80.280	48.051	5,717,486
2022-04-19	88.830	90.430	83.090	83.920	50.229	8,874,126
2022-04-18	90.500	96.100	88.580	91.350	54.677	7,874,753
2022-04-15	89.060	97.800	88.510	91.900	55.006	11,182,856
2022-04-14	88.880	94.270	86.860	89.880	53.797	9,587,316
2022-04-13	81.730	97.500	77.330	93.100	55.724	13,453,827
2022-04-12	84.500	85.780	79.610	81.400	48.721	5,317,539
2022-04-11	84.270	88.000	83.180	84.240	50.421	5,071,896
2022-04-08	90.000	90.480	84.020	85.250	51.025	5,046,172
2022-04-07	93.750	94.580	87.960	88.320	52.863	5,673,940
2022-04-06	97.220	98.000	91.390	93.720	56.095	6,493,097
2022-04-01	95.310	97.000	92.500	93.260	55.820	7,431,496
2022-03-31	100.05	103.69	96.900	96.910	58.004	8,659,833
2022-03-30	102.06	103.80	96.260	101.79	60.925	6,893,758
2022-03-29	105.00	107.88	99.820	101.99	61.045	9,699,960
2022-03-28	112.00	116.45	104.98	106.74	63.888	10,238,817
2022-03-25	118.00	125.00	112.20	115.34	69.035	11,385,921
2022-03-24	119.00	125.69	118.00	120.00	71.825	9,785,888
2022-03-23	121.01	128.17	117.05	123.16	73.716	11,804,291
2022-03-22	126.42	126.42	118.23	120.87	72.345	13,486,118
2022-03-21	115.80	137.04	115.50	131.08	78.456	18,197,939
2022-03-18	115.00	118.94	110.80	114.20	68.353	10,510,147
2022-03-17	116.99	129.31	114.52	118.97	71.208	13,628,960
2022-03-16	135.00	135.08	111.11	120.02	71.837	14,339,212
2022-03-15	140.26	143.58	132.04	133.02	79.618	11,837,590
2022-03-14	139.42	146.88	135.09	142.66	85.388	15,495,806
2022-03-11	136.85	146.90	135.12	137.21	82.125	15,184,075
2022-03-10	149.00	154.88	137.58	141.00	84.394	18,550,363
2022-03-09	123.00	149.83	122.00	143.22	85.723	18,609,558
2022-03-08	125.00	137.80	110.89	126.50	75.715	16,821,422
2022-03-07	121.82	138.00	121.82	130.19	77.924	17,038,750
2022-03-04	140.05	155.00	122.00	122.31	73.207	23,159,476
2022-03-03	109.50	133.97	109.50	133.97	80.186	16,165,187
2022-03-02	114.14	115.00	104.70	111.64	66.821	16,689,745
2022-03-01	102.07	121.87	102.06	116.12	69.502	21,351,096
2022-02-28	111.34	113.99	101.00	105.54	63.170	19,225,409
2022-02-25	90.000	104.94	90.000	104.94	62.811	16,732,249
2022-02-24	95.000	96.790	85.660	87.450	52.342	16,996,816
2022-02-23	105.69	113.30	100.16	102.00	61.051	17,459,278
2022-02-22	103.00	109.22	98.800	105.70	63.266	16,006,307
2022-02-21	107.00	109.99	98.010	107.10	64.104	20,341,688
2022-02-18	109.00	118.45	109.00	117.50	70.328	19,379,912
2022-02-17	114.00	122.68	109.00	114.22	68.365	22,191,280
2022-02-16	99.980	109.21	97.900	109.21	65.366	16,831,459
2022-02-15	84.990	91.010	81.000	91.010	54.473	10,625,284
2022-02-14	68.340	75.840	68.340	75.840	45.393	8,540,784
2022-02-11	65.000	65.780	62.700	63.200	37.828	8,299,756
2022-02-10	70.970	72.670	66.880	67.310	40.288	9,294,905

← NewerPage 19 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.