ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.680	40.850	39.270	40.250	40.034	4,847,089
2026-04-23	40.700	40.700	39.700	39.970	39.756	4,351,387
2026-04-22	41.000	41.150	40.280	40.600	40.382	4,865,441
2026-04-21	42.000	42.300	40.700	41.100	40.880	6,447,907
2026-04-20	42.000	42.490	41.300	42.140	41.914	5,685,103
2026-04-17	43.000	43.000	41.580	41.850	41.626	9,040,452
2026-04-16	44.710	44.800	42.180	43.000	42.769	12,134,119
2026-04-15	44.900	46.100	43.870	44.750	44.510	14,373,148
2026-04-14	43.120	44.390	42.460	44.390	44.152	11,208,883
2026-04-13	45.800	45.800	42.900	43.240	43.008	15,229,011
2026-04-10	51.000	52.730	46.170	46.310	46.062	24,096,607
2026-04-09	64.000	64.490	52.090	53.000	52.716	27,123,747
2026-04-08	61.490	64.500	59.690	62.750	62.414	18,096,242
2026-04-07	62.020	65.030	60.500	62.480	62.145	19,593,400
2026-04-03	58.240	61.790	56.710	61.150	60.822	22,675,544
2026-04-02	61.620	64.000	56.090	59.100	58.783	27,490,162
2026-04-01	52.900	61.260	52.210	59.610	59.290	26,006,584
2026-03-31	47.700	54.100	47.700	51.700	51.423	19,169,457
2026-03-30	48.880	49.520	45.380	47.430	47.176	15,013,329
2026-03-27	40.550	46.680	40.000	46.340	46.092	10,978,359
2026-03-26	41.640	42.090	40.450	41.060	40.840	2,008,374
2026-03-25	39.490	41.990	39.110	41.410	41.188	3,060,657
2026-03-24	38.500	39.470	37.740	39.320	39.109	2,234,460
2026-03-23	40.000	40.200	37.420	37.740	37.538	3,456,839
2026-03-20	41.300	41.860	40.700	40.730	40.512	1,609,889
2026-03-19	42.250	42.320	40.710	40.870	40.651	2,065,991
2026-03-18	41.940	42.750	41.400	42.680	42.451	1,457,420
2026-03-17	43.130	43.130	41.620	41.730	41.506	2,422,412
2026-03-16	42.370	43.600	42.100	43.070	42.839	2,886,460
2026-03-13	43.290	43.680	42.200	42.370	42.143	2,605,600
2026-03-12	44.570	44.870	43.000	43.110	42.879	2,864,000
2026-03-11	45.240	45.730	44.140	44.570	44.331	3,128,242
2026-03-10	43.130	45.470	43.130	45.240	44.997	5,410,368
2026-03-09	42.010	42.630	41.310	42.610	42.382	1,939,776
2026-03-06	42.010	43.100	41.980	42.750	42.521	2,204,683
2026-03-05	42.220	43.800	41.900	42.120	41.894	3,477,996
2026-03-04	40.800	41.710	40.500	41.390	41.168	2,848,320
2026-03-03	42.000	43.280	41.630	41.710	41.486	3,477,607
2026-03-02	43.340	43.500	41.830	41.900	41.675	4,638,980
2026-02-27	44.020	46.080	43.700	44.150	43.913	7,755,783
2026-02-26	43.900	44.850	43.250	43.710	43.476	3,277,865
2026-02-25	43.430	44.500	42.600	43.710	43.476	4,697,472
2026-02-24	41.410	43.850	41.410	43.490	43.257	4,890,888
2026-02-13	41.110	42.230	40.800	41.370	41.148	4,376,717
2026-02-12	39.300	41.980	38.600	41.050	40.830	9,662,818
2026-02-11	38.280	39.810	37.850	39.790	39.577	4,932,020
2026-02-10	38.720	38.970	37.760	38.080	37.876	4,107,614
2026-02-09	38.300	38.750	38.040	38.660	38.453	1,840,699
2026-02-06	37.790	38.810	37.530	38.050	37.846	2,718,180
2026-02-05	38.760	39.200	37.690	37.720	37.518	2,811,433
2026-02-04	38.320	39.180	38.280	38.980	38.771	2,226,840
2026-02-03	38.440	38.990	38.030	38.560	38.353	2,211,423
2026-02-02	38.120	39.850	38.120	38.300	38.095	2,480,203
2026-01-30	39.800	40.260	38.440	38.650	38.443	3,200,531
2026-01-29	40.880	41.540	39.800	39.920	39.706	3,617,903
2026-01-28	41.120	41.800	40.720	41.300	41.079	2,600,823
2026-01-27	40.600	42.710	40.450	41.580	41.357	5,433,780
2026-01-26	41.470	41.580	40.220	40.700	40.482	3,836,580
2026-01-23	39.850	41.310	39.610	41.180	40.959	4,130,374
2026-01-22	41.600	41.620	39.500	39.670	39.457	5,491,234

← NewerPage 3 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.