ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.170	27.650	26.830	27.050	26.905	10,839,845
2025-07-24	27.850	28.320	27.100	27.270	27.124	14,759,273
2025-07-23	30.000	30.460	27.600	27.620	27.472	22,093,509
2025-07-22	29.800	34.500	29.800	31.790	31.620	23,159,697
2025-07-21	26.000	29.450	25.890	29.250	29.093	16,399,484
2025-07-18	25.280	26.560	24.760	26.400	26.258	10,659,763
2025-07-17	24.450	25.350	24.180	25.280	25.145	7,819,865
2025-07-16	23.920	24.950	23.810	24.750	24.617	7,803,504
2025-07-15	23.830	24.590	23.440	23.920	23.792	4,472,284
2025-07-14	23.500	23.850	23.180	23.750	23.623	3,815,115
2025-07-11	23.650	24.380	23.200	23.450	23.324	5,618,060
2025-07-10	22.930	23.970	22.930	23.250	23.125	5,237,670
2025-07-09	23.250	23.590	22.880	23.050	22.728	3,457,700
2025-07-08	23.030	23.750	22.900	23.250	22.925	3,167,540
2025-07-07	23.220	23.770	22.980	23.130	22.806	3,678,060
2025-07-04	23.590	23.800	23.050	23.260	22.935	4,632,540
2025-07-03	22.750	23.980	22.310	23.790	23.457	8,686,240
2025-07-02	22.270	23.180	22.130	22.500	22.185	6,320,325
2025-07-01	21.880	22.320	21.780	22.270	21.958	3,229,040
2025-06-30	21.450	22.040	21.360	21.910	21.603	3,839,260
2025-06-27	20.750	21.520	20.730	21.370	21.071	4,223,131
2025-06-26	20.960	21.200	20.730	20.770	20.479	4,308,243
2025-06-25	21.070	21.150	20.760	21.050	20.756	2,961,900
2025-06-24	20.900	21.330	20.810	21.160	20.864	2,425,860
2025-06-23	20.510	20.940	20.310	20.800	20.509	2,463,020
2025-06-20	20.900	20.990	20.540	20.570	20.282	1,586,020
2025-06-19	21.710	21.780	20.780	20.840	20.548	3,204,974
2025-06-18	22.000	22.210	21.700	21.710	21.406	3,135,260
2025-06-17	22.600	23.260	21.980	22.140	21.830	4,301,378
2025-06-16	22.540	22.870	22.310	22.400	22.087	3,076,060
2025-06-13	23.270	23.430	22.460	22.510	22.195	4,477,580
2025-06-12	23.140	23.450	23.040	23.330	23.004	3,514,300
2025-06-11	23.460	23.830	23.070	23.160	22.836	3,237,660
2025-06-10	23.210	23.980	22.900	23.450	23.122	6,995,771
2025-06-09	22.370	23.250	22.280	23.060	22.737	5,277,100
2025-06-06	22.500	22.740	22.200	22.360	22.047	2,842,651
2025-06-05	22.980	23.050	22.320	22.530	22.215	4,029,660
2025-06-04	23.010	23.560	22.790	23.000	22.678	4,281,465
2025-06-03	22.250	23.250	22.050	23.200	22.875	5,365,734
2025-05-30	22.730	23.100	22.360	22.460	22.146	4,324,420
2025-05-29	22.050	22.770	21.820	22.610	22.294	4,093,564
2025-05-28	22.120	22.250	21.740	22.010	21.702	2,674,640
2025-05-27	21.550	22.310	21.390	22.250	21.939	4,461,470
2025-05-26	22.570	22.680	21.260	21.660	21.357	5,100,673
2025-05-23	22.670	22.670	22.240	22.300	21.988	7,289,740
2025-05-22	22.010	22.270	21.660	21.730	21.426	3,312,740
2025-05-21	21.980	22.560	21.750	22.180	21.870	4,575,988
2025-05-20	21.500	22.370	21.500	21.950	21.643	4,160,820
2025-05-19	21.790	21.950	21.220	21.550	21.249	3,164,080
2025-05-16	21.800	21.930	21.210	21.830	21.525	4,991,877
2025-05-15	21.330	21.590	20.760	21.380	21.081	4,395,310
2025-05-14	21.080	21.650	20.860	21.140	20.844	4,670,520
2025-05-13	21.650	21.670	20.900	21.000	20.706	3,807,180
2025-05-12	21.500	21.550	20.620	21.370	21.071	6,878,277
2025-05-09	24.400	25.190	21.180	21.300	21.002	13,499,040
2025-05-08	21.430	22.500	21.220	22.150	21.840	5,787,261
2025-05-07	21.400	22.200	21.290	21.640	21.337	5,205,119
2025-05-06	21.000	21.210	20.800	20.950	20.657	2,604,460
2025-04-30	20.600	21.560	20.450	20.480	20.193	3,465,540
2025-04-29	19.930	20.750	19.670	20.440	20.154	3,840,340

← NewerPage 6 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.