Liaoning Cheng Da Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.110	19.250	18.980	19.170	18.664	9,864,415
2021-11-09	19.030	19.190	19.020	19.140	18.634	7,718,164
2021-11-08	19.030	19.170	18.900	19.030	18.527	9,294,446
2021-11-05	19.280	19.470	18.960	19.030	18.527	12,473,037
2021-11-04	19.500	19.560	19.180	19.260	18.751	11,480,797
2021-11-03	19.480	19.830	19.330	19.490	18.975	11,059,003
2021-11-02	20.170	20.280	19.220	19.420	18.907	19,736,709
2021-11-01	20.220	20.390	19.740	20.180	19.647	15,640,614
2021-10-29	20.800	20.800	20.210	20.350	19.813	16,391,224
2021-10-28	22.350	22.350	20.420	20.420	19.881	32,092,197
2021-10-27	23.420	23.540	22.520	22.690	22.091	13,662,377
2021-10-26	23.590	23.880	23.180	23.240	22.626	9,019,524
2021-10-25	23.700	23.850	23.170	23.560	22.938	10,595,481
2021-10-22	23.760	24.360	23.550	23.600	22.977	16,854,821
2021-10-21	25.280	25.460	23.940	24.360	23.717	21,655,880
2021-10-20	25.220	25.890	24.990	25.230	24.564	14,521,633
2021-10-19	25.490	25.850	25.080	25.260	24.593	16,448,128
2021-10-18	26.270	26.510	25.070	25.380	24.710	21,095,059
2021-10-15	25.000	25.380	24.810	25.030	24.369	8,177,118
2021-10-14	25.110	25.180	24.840	25.000	24.340	7,429,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.