ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.200	20.360	19.640	19.910	19.631	3,283,214
2025-04-25	21.700	21.780	19.850	20.450	20.164	8,084,184
2025-04-24	21.640	22.700	21.330	21.780	21.475	5,721,940
2025-04-23	22.050	22.420	21.460	21.620	21.318	4,867,090
2025-04-22	22.020	22.420	21.950	22.210	21.899	3,630,780
2025-04-21	22.000	22.340	21.820	22.120	21.811	4,177,480
2025-04-18	22.200	22.910	21.900	22.050	21.742	5,927,791
2025-04-17	21.100	22.790	20.950	22.300	21.988	7,423,620
2025-04-16	21.600	21.600	20.640	21.310	21.012	4,508,320
2025-04-15	22.120	22.350	21.510	21.700	21.396	5,546,360
2025-04-14	22.000	22.900	21.730	22.390	22.077	8,432,686
2025-04-11	21.130	22.750	21.100	21.790	21.485	9,471,450
2025-04-10	20.830	21.790	20.830	21.270	20.972	10,571,990
2025-04-09	21.070	21.310	18.000	20.860	20.568	12,506,345
2025-04-08	21.760	22.700	20.940	21.990	21.682	11,210,091
2025-04-07	22.950	23.370	20.620	21.670	21.367	12,851,471
2025-04-03	23.030	25.230	23.030	24.150	23.812	17,399,098
2025-04-02	23.500	23.940	23.000	23.070	22.747	16,573,822
2025-04-01	20.540	24.290	20.340	24.290	23.950	18,905,518
2025-03-31	20.200	20.990	19.900	20.240	19.957	4,175,500
2025-03-28	20.060	21.510	19.810	20.400	20.115	6,017,182
2025-03-27	19.620	20.060	19.150	20.060	19.779	1,844,860
2025-03-26	19.190	19.760	19.190	19.680	19.405	1,115,200
2025-03-25	19.640	19.640	19.070	19.350	19.079	1,497,174
2025-03-24	19.750	20.560	19.180	19.470	19.198	2,823,894
2025-03-21	20.120	20.120	19.670	19.750	19.474	1,298,834
2025-03-20	20.170	20.290	19.920	20.020	19.740	1,026,060
2025-03-19	20.350	20.450	20.110	20.240	19.957	1,075,040
2025-03-18	20.160	20.620	20.160	20.410	20.124	1,880,200
2025-03-17	20.400	20.400	19.970	20.100	19.819	1,443,300
2025-03-14	19.450	20.230	19.300	20.220	19.937	2,242,224
2025-03-13	19.750	19.760	19.260	19.420	19.148	1,509,660
2025-03-12	20.030	20.090	19.700	19.750	19.474	1,428,500
2025-03-11	20.020	20.300	19.760	19.970	19.691	1,368,821
2025-03-10	20.100	20.570	20.080	20.210	19.927	1,722,060
2025-03-07	20.310	20.380	19.860	20.000	19.720	1,740,420
2025-03-06	20.130	20.530	20.100	20.460	20.174	1,521,970
2025-03-05	20.640	20.670	19.980	20.100	19.819	1,827,900
2025-03-04	20.390	20.650	20.220	20.640	20.351	1,313,798
2025-03-03	19.840	20.610	19.800	20.390	20.105	2,014,040
2025-02-28	20.370	20.490	19.750	19.760	19.484	1,213,034
2025-02-27	20.500	20.530	20.070	20.390	20.105	1,303,210
2025-02-26	20.440	20.570	20.340	20.450	20.164	1,243,720
2025-02-25	20.380	20.600	20.310	20.440	20.154	1,048,900
2025-02-24	20.760	20.830	20.380	20.660	20.371	1,795,722
2025-02-21	20.510	20.920	20.280	20.860	20.568	2,185,060
2025-02-20	19.910	20.620	19.910	20.440	20.154	1,820,817
2025-02-19	19.670	20.090	19.670	20.020	19.740	1,120,640
2025-02-18	20.500	20.500	19.760	19.860	19.582	1,721,290
2025-02-17	20.290	21.130	20.120	20.550	20.263	2,674,366
2025-02-14	19.430	20.280	19.380	20.110	19.829	2,399,732
2025-02-13	19.730	19.730	19.390	19.430	19.158	1,076,920
2025-02-12	19.700	19.750	19.440	19.730	19.454	1,195,300
2025-02-11	20.000	20.050	19.500	19.690	19.415	1,032,900
2025-02-10	19.360	19.940	19.300	19.940	19.661	1,730,580
2025-02-07	19.180	19.500	19.120	19.300	19.030	1,636,820
2025-02-06	18.760	19.180	18.650	19.180	18.912	1,186,909
2025-02-05	18.700	18.910	18.420	18.760	18.498	876,600
2025-01-27	18.650	18.890	18.400	18.400	18.143	777,280
2025-01-24	18.580	18.700	18.400	18.570	18.310	1,168,660

← NewerPage 7 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.