Liaoning Cheng Da Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.750	9.880	9.540	9.860	9.860	16,355,465
2026-10-22	9.910	9.930	9.770	9.800	9.800	9,311,837
2026-10-21	9.950	9.990	9.910	9.920	9.920	8,243,700
2026-10-20	10.030	10.030	9.880	9.950	9.950	10,905,410
2026-10-19	9.930	10.080	9.900	10.020	10.020	8,001,699
2026-10-16	10.090	10.170	9.900	9.990	9.990	13,220,370
2026-10-15	10.120	10.150	9.980	10.010	10.010	12,626,556
2026-10-14	10.200	10.270	10.130	10.220	10.220	7,954,237
2026-10-13	10.260	10.310	10.120	10.210	10.210	10,238,920
2026-10-12	10.330	10.420	10.260	10.320	10.320	8,593,538
2026-10-09	10.150	10.390	10.130	10.330	10.330	13,981,700
2026-10-08	10.250	10.330	10.080	10.130	10.130	10,961,202
2026-09-30	10.110	10.240	10.080	10.210	10.210	9,929,403
2026-09-29	10.060	10.140	10.050	10.080	10.080	8,410,600
2026-09-28	10.250	10.310	10.030	10.080	10.080	10,490,230
2026-09-24	10.400	10.440	10.250	10.270	10.270	6,845,400
2026-09-23	10.490	10.540	10.420	10.430	10.430	6,523,600
2026-09-22	10.500	10.580	10.460	10.480	10.480	11,166,829
2026-09-21	10.340	10.500	10.330	10.490	10.490	11,147,323
2026-09-18	10.260	10.390	10.260	10.350	10.350	9,498,706
2026-09-17	10.220	10.330	10.210	10.230	10.230	7,067,693
2026-09-16	10.280	10.360	10.150	10.310	10.310	8,723,351
2026-09-15	10.380	10.390	10.220	10.260	10.260	7,970,881
2026-09-14	10.380	10.440	10.320	10.380	10.380	8,399,886
2026-09-11	10.710	10.710	10.350	10.430	10.430	16,637,585
2026-09-10	10.740	10.800	10.700	10.780	10.780	8,241,700
2026-09-09	10.780	10.820	10.720	10.780	10.780	8,984,400
2026-09-08	10.770	10.850	10.720	10.800	10.800	11,054,575
2026-09-07	10.910	10.940	10.750	10.750	10.750	14,321,795
2026-09-04	11.020	11.090	10.880	10.920	10.920	13,230,479
2026-09-03	10.950	11.090	10.900	10.960	10.960	12,534,170
2026-09-02	11.080	11.150	10.880	10.910	10.910	13,722,799
2026-09-01	11.100	11.200	11.050	11.140	11.140	14,711,089
2026-08-31	11.230	11.280	11.070	11.110	11.110	17,795,868
2026-08-28	11.210	11.270	11.130	11.230	11.230	14,582,105
2026-08-27	10.980	11.260	10.960	11.240	11.240	20,609,605
2026-08-26	10.820	11.150	10.790	11.050	11.050	24,184,503
2026-08-25	10.630	10.800	10.600	10.780	10.780	13,585,096
2026-08-24	10.630	10.760	10.570	10.640	10.640	16,397,943
2026-08-21	10.920	10.930	10.600	10.660	10.660	23,755,396
2026-08-20	10.680	11.120	10.670	10.960	10.960	37,959,849
2026-08-19	10.620	10.650	10.430	10.480	10.480	13,981,550
2026-08-18	10.780	10.830	10.610	10.640	10.640	12,223,742
2026-08-17	10.690	10.780	10.560	10.770	10.770	11,197,595
2026-08-14	10.800	10.870	10.660	10.670	10.670	11,768,338
2026-08-13	10.760	10.910	10.710	10.750	10.750	16,928,411
2026-08-12	10.850	10.950	10.780	10.890	10.740	12,377,704
2026-08-11	10.870	11.010	10.850	10.870	10.720	14,173,577
2026-08-10	10.890	11.020	10.890	10.900	10.750	15,516,278
2026-08-07	10.740	10.900	10.640	10.890	10.740	15,885,904
2026-08-06	10.880	10.910	10.660	10.720	10.572	14,355,553
2026-08-05	10.910	10.970	10.840	10.890	10.890	12,247,110
2026-08-04	10.950	11.020	10.880	10.900	10.900	10,865,502
2026-08-03	10.870	10.960	10.840	10.930	10.930	10,012,046
2026-07-31	10.950	11.040	10.850	10.880	10.880	15,501,907
2026-07-30	10.750	11.020	10.740	10.930	10.930	15,734,899
2026-07-29	10.530	10.870	10.530	10.780	10.780	17,695,200
2026-07-28	10.600	10.630	10.440	10.520	10.520	15,345,413
2026-07-27	10.490	10.710	10.430	10.680	10.680	14,188,796
2026-07-24	10.810	10.920	10.500	10.500	10.500	14,310,086

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.1502 CNY
2022-07-20	0.2200 CNY
2021-07-20	0.2200 CNY
2020-06-19	0.1000 CNY

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