ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.140	42.670	41.280	41.390	41.168	3,656,452
2026-01-20	43.820	44.100	41.760	42.130	41.904	4,833,900
2026-01-19	43.660	44.150	42.800	43.770	43.535	4,170,214
2026-01-16	44.710	44.900	43.800	44.100	43.864	4,495,481
2026-01-15	43.400	45.290	43.170	44.500	44.261	7,504,435
2026-01-14	45.460	45.990	43.000	43.780	43.545	14,748,942
2026-01-13	50.300	53.010	45.000	45.880	45.634	16,381,995
2026-01-12	51.500	52.550	49.360	51.050	50.776	13,512,922
2026-01-09	47.000	52.530	47.000	51.840	51.562	16,562,053
2026-01-08	46.230	49.630	46.230	47.660	47.405	10,593,924
2026-01-07	45.000	48.000	44.580	46.410	46.161	9,376,763
2026-01-06	44.880	45.440	43.830	45.120	44.878	7,028,200
2026-01-05	41.510	45.150	41.300	44.390	44.152	11,767,248
2025-12-31	42.110	42.410	40.250	40.700	40.482	5,985,100
2025-12-30	42.050	43.270	41.010	42.330	42.103	4,767,140
2025-12-29	41.900	43.100	41.650	42.490	42.262	4,505,977
2025-12-26	41.500	44.300	41.400	41.950	41.725	6,365,424
2025-12-25	41.270	41.760	40.920	41.600	41.377	2,895,123
2025-12-24	41.700	42.020	40.970	41.340	41.118	3,660,972
2025-12-23	41.490	42.460	41.370	41.700	41.476	5,148,895
2025-12-22	42.360	42.830	41.110	41.370	41.148	5,848,820
2025-12-19	40.650	41.580	40.310	41.530	41.307	3,326,592
2025-12-18	40.720	42.110	40.140	40.930	40.711	3,395,040
2025-12-17	40.750	41.700	40.500	41.130	40.910	4,630,180
2025-12-16	41.200	41.500	39.860	40.740	40.522	4,702,072
2025-12-15	40.880	42.940	40.760	41.530	41.307	6,306,149
2025-12-12	40.660	41.170	39.620	41.000	40.780	6,425,846
2025-12-11	40.300	42.410	40.080	40.820	40.601	9,213,200
2025-12-10	40.860	41.030	40.000	40.250	40.034	4,120,781
2025-12-09	41.800	42.140	40.530	40.860	40.641	5,250,853
2025-12-08	42.410	42.870	41.530	41.730	41.506	4,973,455
2025-12-05	41.770	42.290	41.400	41.990	41.765	4,677,380
2025-12-04	42.710	43.040	41.500	41.820	41.596	6,723,868
2025-12-03	45.240	45.300	41.280	42.710	42.481	11,186,172
2025-12-02	46.330	47.200	45.030	45.350	45.107	8,514,859
2025-12-01	50.310	51.270	45.730	45.900	45.654	11,674,960
2025-11-28	46.930	48.930	45.880	47.940	47.683	8,637,247
2025-11-27	46.980	47.480	45.400	45.750	45.505	10,394,660
2025-11-26	47.600	50.930	46.910	46.980	46.728	15,783,181
2025-11-25	47.240	49.070	46.550	47.780	47.524	11,266,150
2025-11-24	47.940	49.220	46.260	46.400	46.151	12,978,274
2025-11-21	53.160	54.590	47.500	47.960	47.703	18,026,545
2025-11-20	55.560	57.200	48.500	53.040	52.756	22,399,583
2025-11-19	57.150	61.110	56.030	57.500	57.192	18,972,064
2025-11-18	52.600	59.500	52.600	59.500	59.181	25,044,972
2025-11-17	48.240	50.200	46.030	49.580	49.314	19,751,473
2025-11-14	42.080	49.200	41.520	49.200	48.936	23,584,234
2025-11-13	35.900	42.000	35.450	41.000	40.780	16,799,885
2025-11-12	33.900	37.300	33.870	35.900	35.708	10,765,520
2025-11-11	33.900	34.500	33.320	33.760	33.579	5,400,010
2025-11-10	31.100	34.260	31.100	33.870	33.688	9,900,639
2025-11-07	31.370	31.370	30.600	31.090	30.923	1,971,680
2025-11-06	30.980	31.550	30.910	31.390	31.222	3,048,960
2025-11-05	32.710	32.980	30.830	31.100	30.933	6,663,400
2025-11-04	32.780	34.920	32.250	33.130	32.952	5,235,020
2025-11-03	33.320	33.470	32.310	32.750	32.574	3,276,319
2025-10-31	31.960	33.180	31.850	32.800	32.624	3,206,665
2025-10-30	32.300	32.490	31.670	31.990	31.819	2,018,689
2025-10-29	32.700	32.850	32.050	32.600	32.425	2,406,680
2025-10-28	32.410	33.950	31.910	32.850	32.674	3,133,791

← NewerPage 4 of 5 · 242 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.