ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.050	33.640	32.380	32.700	32.525	2,740,200
2025-10-24	32.700	33.780	32.540	32.850	32.674	3,769,988
2025-10-23	34.660	34.660	32.400	32.700	32.525	4,528,602
2025-10-22	35.290	35.510	33.860	33.980	33.798	6,684,209
2025-10-21	35.440	36.040	34.760	35.580	35.389	7,828,762
2025-10-20	32.770	36.060	32.560	35.440	35.250	8,840,315
2025-10-17	32.000	33.490	31.620	32.780	32.604	6,097,400
2025-10-16	31.200	32.090	31.200	31.780	31.610	2,835,700
2025-10-15	31.000	31.610	30.000	31.480	31.311	2,585,690
2025-10-14	31.740	32.490	30.240	30.400	30.237	2,680,543
2025-10-13	30.500	31.750	30.090	31.730	31.560	2,636,320
2025-10-10	31.400	32.250	31.350	31.560	31.391	2,686,800
2025-10-09	32.300	32.480	31.350	31.560	31.391	3,753,794
2025-09-30	30.690	32.520	30.500	31.950	31.779	4,707,420
2025-09-29	29.950	31.130	29.650	30.710	30.545	4,412,381
2025-09-26	29.700	30.420	28.940	29.710	29.551	3,478,520
2025-09-25	30.660	30.660	29.710	29.790	29.630	3,328,738
2025-09-24	29.750	30.960	29.690	30.660	30.496	3,408,575
2025-09-23	31.300	31.490	29.200	30.000	29.839	5,004,488
2025-09-22	31.940	33.480	30.920	31.200	31.033	4,572,270
2025-09-19	32.000	32.470	31.410	31.520	31.351	3,625,563
2025-09-18	33.000	34.190	31.900	32.330	32.157	6,652,950
2025-09-17	32.800	33.290	31.680	32.940	32.763	10,349,778
2025-09-16	28.920	34.680	28.920	33.320	33.141	15,713,035
2025-09-15	27.500	29.200	27.360	28.910	28.755	5,861,313
2025-09-12	27.400	27.900	26.950	27.500	27.353	3,484,451
2025-09-11	27.220	27.530	26.380	27.480	27.333	3,219,923
2025-09-10	27.200	27.860	26.920	27.220	27.074	1,826,181
2025-09-09	28.290	28.290	26.950	27.240	27.094	3,074,040
2025-09-08	27.720	28.590	26.770	28.090	27.939	4,389,033
2025-09-05	28.560	28.800	27.920	28.740	28.586	3,130,300
2025-09-04	28.000	29.000	27.910	28.530	28.377	4,857,904
2025-09-03	29.010	29.580	27.880	28.030	27.880	3,285,654
2025-09-02	30.110	30.130	28.660	28.910	28.755	4,252,480
2025-09-01	29.200	30.580	28.880	30.240	30.078	6,034,151
2025-08-29	29.160	29.510	28.800	29.040	28.884	4,035,918
2025-08-28	29.210	29.500	28.340	29.200	29.043	4,584,828
2025-08-27	30.620	30.620	29.180	29.210	29.053	8,131,369
2025-08-26	31.620	31.980	30.510	30.790	30.625	8,944,956
2025-08-25	30.280	32.290	30.110	32.190	32.017	9,747,285
2025-08-22	32.300	32.400	30.100	30.340	30.177	10,401,742
2025-08-21	30.600	32.680	30.250	31.400	31.232	8,425,388
2025-08-20	30.000	31.500	29.550	30.220	30.058	8,980,247
2025-08-19	28.680	30.080	28.580	29.600	29.441	7,805,572
2025-08-18	28.150	28.780	28.020	28.680	28.526	6,157,962
2025-08-15	27.610	28.160	27.300	28.150	27.999	6,087,800
2025-08-14	29.280	29.490	27.310	27.340	27.193	9,813,755
2025-08-13	28.840	29.080	28.370	28.930	28.775	5,038,206
2025-08-12	29.810	29.970	28.450	28.830	28.675	5,980,774
2025-08-11	27.730	30.150	27.390	29.560	29.402	10,192,644
2025-08-08	27.290	27.730	27.000	27.480	27.333	4,715,260
2025-08-07	27.800	28.230	27.010	27.320	27.174	6,262,130
2025-08-06	27.910	28.190	27.450	27.680	27.532	5,546,430
2025-08-05	28.080	28.290	27.550	27.820	27.671	6,528,480
2025-08-04	26.820	28.250	26.570	28.100	27.949	10,584,606
2025-08-01	26.910	27.630	26.680	27.010	26.865	5,841,967
2025-07-31	27.320	27.380	26.680	26.760	26.617	7,843,713
2025-07-30	27.270	27.900	26.730	27.010	26.865	10,025,860
2025-07-29	26.970	27.450	26.430	27.450	27.303	11,558,226
2025-07-28	27.000	27.490	26.810	26.970	26.825	6,691,747

← NewerPage 5 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.