ChengDa Pharmaceuticals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.680	18.970	18.500	18.530	18.271	907,890
2025-01-22	18.620	18.700	18.350	18.520	18.261	682,080
2025-01-21	18.970	19.040	18.420	18.650	18.389	1,218,600
2025-01-20	18.510	18.920	18.460	18.890	18.626	1,753,520
2025-01-17	18.800	18.800	18.060	18.340	18.083	2,475,280
2025-01-16	19.070	19.340	18.820	19.100	18.833	1,065,879
2025-01-15	19.460	19.460	18.930	19.020	18.754	819,819
2025-01-14	18.700	19.230	18.530	19.220	18.951	975,960
2025-01-13	18.420	18.570	18.080	18.410	18.152	840,914
2025-01-10	19.280	19.300	18.510	18.510	18.251	1,033,060
2025-01-09	19.280	19.500	18.900	19.200	18.931	917,319
2025-01-08	19.400	19.550	18.630	19.190	18.922	1,092,820
2025-01-07	19.400	19.540	18.820	19.360	19.089	1,259,200
2025-01-06	19.080	19.650	18.710	19.350	19.079	1,406,840
2025-01-03	20.000	20.080	18.970	19.000	18.734	1,566,040
2025-01-02	20.180	20.540	19.600	19.730	19.454	1,149,480
2024-12-31	20.780	20.930	20.180	20.180	19.898	1,058,660
2024-12-30	21.080	21.080	20.560	20.770	20.479	956,860
2024-12-27	21.000	21.210	20.680	21.080	20.785	1,013,180
2024-12-26	20.630	20.930	20.560	20.870	20.578	909,500
2024-12-25	21.300	21.300	20.390	20.690	20.401	1,301,580
2024-12-24	21.190	21.350	20.630	21.030	20.736	1,557,680
2024-12-23	22.180	22.220	20.970	21.100	20.805	1,815,100
2024-12-20	21.670	22.200	21.670	22.070	21.761	1,688,780
2024-12-19	21.750	22.100	21.320	21.800	21.495	1,561,400
2024-12-18	21.810	22.100	21.040	21.650	21.347	2,011,020
2024-12-17	22.510	22.600	21.300	21.380	21.081	2,510,500
2024-12-16	22.650	22.970	22.350	22.490	22.175	1,734,209
2024-12-13	23.300	23.300	22.640	22.690	22.373	2,371,014
2024-12-12	23.130	23.470	23.020	23.340	23.013	2,718,320
2024-12-11	23.120	23.360	22.900	23.100	22.777	2,696,677
2024-12-10	24.070	24.500	23.000	23.210	22.885	6,390,628
2024-12-09	22.480	25.500	22.210	23.480	23.152	8,199,043
2024-12-06	22.000	22.270	21.750	22.080	21.771	1,783,757
2024-12-05	21.980	22.180	21.780	22.050	21.742	1,087,500
2024-12-04	22.560	22.560	21.750	21.910	21.603	1,168,876
2024-12-03	22.520	22.630	22.120	22.390	22.077	1,448,976
2024-12-02	22.200	22.630	22.090	22.470	22.156	1,414,640
2024-11-29	21.890	22.190	21.620	22.080	21.771	1,725,268
2024-11-28	21.780	22.080	21.670	21.740	21.436	1,267,891
2024-11-27	21.840	21.840	21.010	21.700	21.396	1,482,383
2024-11-26	21.900	22.380	21.520	21.690	21.387	1,478,040
2024-11-25	21.400	21.730	21.260	21.710	21.406	1,806,100
2024-11-22	22.720	22.760	21.260	21.260	20.963	3,220,680
2024-11-21	23.080	23.080	22.480	22.780	22.461	1,989,180
2024-11-20	22.990	23.450	22.650	22.980	22.659	2,644,278
2024-11-19	21.940	22.870	21.580	22.510	22.195	2,655,780
2024-11-18	22.950	23.110	21.500	21.580	21.278	3,731,431
2024-11-15	25.380	25.600	22.890	22.900	22.580	7,559,761
2024-11-14	23.800	25.880	23.770	25.010	24.660	9,572,808
2024-11-13	23.300	23.970	22.930	23.740	23.408	3,375,530
2024-11-12	23.490	24.280	23.120	23.380	23.053	5,049,531
2024-11-11	22.120	23.990	21.890	23.490	23.161	4,701,300
2024-11-08	22.380	22.680	22.050	22.180	21.870	2,437,300
2024-11-07	21.550	22.180	21.430	22.160	21.850	2,405,960
2024-11-06	21.740	22.100	21.490	21.670	21.367	2,219,836
2024-11-05	21.100	21.790	20.910	21.740	21.436	2,165,060
2024-11-04	20.730	21.080	20.660	21.070	20.775	1,188,476
2024-11-01	21.420	21.470	20.600	20.700	20.410	2,148,942
2024-10-31	21.380	21.660	21.210	21.440	21.140	1,610,290

← NewerPage 8 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.