ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.700	29.990	28.440	28.840	28.840	7,770,266
2026-07-22	29.870	31.350	29.200	29.800	29.800	7,704,530
2026-07-21	30.610	30.760	26.900	30.320	30.320	11,839,972
2026-07-20	33.010	33.690	30.570	30.740	30.740	10,444,369
2026-07-17	37.450	37.950	33.250	33.290	33.290	12,085,518
2026-07-16	37.570	39.150	36.550	38.200	38.200	11,233,872
2026-07-15	37.000	40.300	36.640	37.940	37.940	14,149,838
2026-07-14	37.840	38.000	34.480	37.300	37.100	10,994,300
2026-07-13	37.410	38.280	36.420	37.950	37.747	13,650,548
2026-07-10	34.360	38.550	33.500	36.880	36.682	18,190,054
2026-07-09	39.400	40.810	33.340	34.700	34.514	24,456,116
2026-07-08	42.920	46.100	40.980	41.130	40.910	21,909,482
2026-07-07	42.600	43.640	42.000	42.920	42.690	16,991,500
2026-07-06	37.240	43.600	36.900	42.650	42.421	21,743,774
2026-07-03	38.840	38.970	36.700	37.800	37.597	6,821,117
2026-07-02	37.970	40.000	37.430	38.150	37.945	9,014,386
2026-07-01	36.020	38.050	34.800	37.970	37.766	10,214,585
2026-06-30	37.300	37.590	35.680	36.360	36.165	7,036,552
2026-06-29	36.050	37.790	35.130	37.690	37.488	9,073,423
2026-06-26	37.060	38.000	36.000	36.170	35.976	6,489,116
2026-06-25	36.900	38.600	36.880	37.490	37.289	7,223,066
2026-06-24	37.470	38.400	36.850	37.350	37.150	9,579,880
2026-06-23	35.510	38.650	35.510	37.620	37.418	10,008,805
2026-06-22	35.880	36.200	34.860	35.700	35.509	4,798,540
2026-06-18	35.100	36.130	34.800	35.720	35.529	4,132,230
2026-06-17	35.130	36.050	34.680	35.420	35.230	4,598,501
2026-06-16	33.140	36.310	32.620	35.130	34.942	6,384,520
2026-06-15	32.980	33.530	32.780	33.220	33.042	3,691,920
2026-06-12	33.320	33.720	32.660	33.180	33.002	3,429,854
2026-06-11	33.380	34.560	32.950	33.150	32.972	3,270,945
2026-06-10	34.380	35.200	33.260	33.710	33.529	4,043,360
2026-06-09	35.200	35.200	34.080	34.670	34.484	3,169,060
2026-06-08	34.920	35.710	34.170	34.610	34.424	4,645,152
2026-06-05	35.880	36.320	34.770	35.180	34.991	5,538,645
2026-06-04	34.650	35.940	34.120	35.660	35.469	6,683,542
2026-06-03	33.600	35.510	33.000	34.860	34.673	7,715,506
2026-06-02	33.370	33.750	31.700	33.600	33.420	4,840,080
2026-06-01	32.940	34.170	32.810	33.310	33.131	5,503,996
2026-05-29	32.530	34.980	32.530	33.040	32.863	6,963,800
2026-05-28	33.440	33.480	31.700	32.680	32.505	5,670,072
2026-05-27	34.390	34.730	33.260	33.490	33.310	4,481,920
2026-05-26	35.770	35.770	34.170	34.590	34.405	5,595,860
2026-05-25	35.550	37.220	35.390	35.890	35.698	5,529,435
2026-05-22	36.230	36.900	34.880	35.450	35.260	6,150,660
2026-05-21	38.820	39.330	36.000	36.450	36.255	7,117,798
2026-05-20	38.750	39.220	38.250	38.740	38.532	3,490,900
2026-05-19	38.600	40.110	38.520	38.900	38.691	4,625,265
2026-05-18	39.160	39.260	38.250	38.710	38.502	4,766,588
2026-05-15	40.000	40.540	38.500	38.970	38.761	5,535,920
2026-05-14	41.160	41.600	40.120	40.230	40.014	5,009,435
2026-05-13	42.060	42.250	41.020	41.170	40.949	5,536,444
2026-05-12	41.800	42.750	40.910	42.070	41.844	7,995,238
2026-05-11	42.310	43.320	41.350	43.200	42.968	8,563,412
2026-05-08	41.670	42.320	41.110	41.840	41.616	5,793,900
2026-05-07	41.380	41.920	41.120	41.630	41.407	4,901,580
2026-05-06	41.990	42.160	41.140	41.380	41.158	5,243,329
2026-04-30	41.000	41.890	40.750	41.240	41.019	5,400,940
2026-04-29	40.200	41.850	39.800	41.230	41.009	8,705,312
2026-04-28	42.030	42.950	39.920	40.360	40.144	12,430,802
2026-04-27	40.000	40.450	39.420	40.280	40.064	4,730,753

← NewerPage 2 of 2 · 120 trading days

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.