China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	30.300	30.570	29.910	30.020	26.101	3,383,653
2024-07-23	31.420	31.590	30.300	30.370	26.405	5,473,281
2024-07-22	31.360	32.080	31.220	31.600	27.475	3,450,832
2024-07-19	31.480	31.640	31.000	31.400	27.301	3,152,997
2024-07-18	31.160	31.580	30.760	31.550	27.431	3,272,347
2024-07-17	31.050	31.440	30.670	31.240	27.162	3,326,804
2024-07-16	31.720	31.780	31.010	31.150	27.083	3,423,370
2024-07-15	31.640	31.930	31.300	31.710	27.570	1,774,088
2024-07-12	31.390	32.040	31.230	31.790	27.640	2,808,813
2024-07-11	31.930	32.130	30.770	31.390	27.292	4,471,049
2024-07-10	32.380	32.500	31.440	31.660	27.527	2,788,787
2024-07-09	31.620	32.600	31.620	32.380	28.153	3,471,945
2024-07-08	33.110	33.110	31.510	31.730	27.588	3,645,529
2024-07-05	32.380	33.170	32.200	33.130	28.805	2,278,122
2024-07-04	32.790	33.040	32.270	32.400	28.170	1,862,876
2024-07-03	32.870	33.520	32.710	32.800	28.518	2,834,469
2024-07-02	33.540	33.780	32.550	33.080	28.761	3,551,328
2024-07-01	32.230	33.600	32.230	33.540	29.161	4,061,376
2024-06-28	32.500	32.690	31.880	32.230	28.022	4,615,432
2024-06-27	33.110	33.110	32.020	32.620	28.361	3,126,431
2024-06-26	32.180	33.160	32.180	33.110	28.788	3,131,447
2024-06-25	32.150	32.880	32.060	32.490	28.248	3,320,541
2024-06-24	33.600	33.890	32.730	32.800	27.927	3,496,148
2024-06-21	33.900	34.090	33.610	33.920	28.880	2,965,314
2024-06-20	34.400	34.670	33.180	33.900	28.863	5,218,376
2024-06-19	34.390	34.830	34.000	34.450	29.332	4,017,846
2024-06-18	34.400	34.700	34.030	34.350	29.247	3,167,477
2024-06-17	34.500	35.230	34.360	34.470	29.349	4,174,737
2024-06-14	35.000	35.350	34.310	34.620	29.476	6,141,746
2024-06-13	36.210	36.350	34.580	35.010	29.808	8,716,732
2024-06-12	37.320	37.400	36.010	36.280	30.890	7,072,751
2024-06-11	37.780	38.120	36.800	37.320	31.775	3,368,487
2024-06-07	37.840	38.680	37.840	38.050	32.397	3,860,929
2024-06-06	37.230	38.740	37.230	37.830	32.209	5,922,312
2024-06-05	37.510	38.200	37.300	37.400	31.843	3,922,961
2024-06-04	36.670	37.950	36.530	37.620	32.031	4,276,129
2024-06-03	36.500	37.240	36.200	36.690	31.239	3,568,081
2024-05-31	36.350	36.720	36.120	36.490	31.068	2,112,143
2024-05-30	36.490	36.930	36.110	36.340	30.941	2,680,764
2024-05-29	37.200	37.200	36.070	36.650	31.205	5,739,786
2024-05-28	38.650	38.650	36.810	36.950	31.460	6,262,633
2024-05-27	38.330	38.880	37.700	38.650	32.908	4,237,368
2024-05-24	37.740	39.280	37.430	38.330	32.635	6,005,277
2024-05-23	37.100	38.000	37.100	37.660	32.065	4,576,444
2024-05-22	38.440	38.600	37.100	37.360	31.809	6,482,977
2024-05-21	38.970	39.370	38.330	38.600	32.865	2,911,833
2024-05-20	39.180	39.660	38.570	38.980	33.189	4,069,763
2024-05-17	39.950	40.470	38.560	38.980	33.189	6,647,078
2024-05-16	40.560	41.400	39.580	39.860	33.938	5,226,188
2024-05-15	40.480	41.600	40.010	40.070	34.117	4,152,595
2024-05-14	39.810	42.130	39.330	40.790	34.730	8,285,803
2024-05-13	38.080	40.500	37.620	39.800	33.887	7,548,576
2024-05-10	36.690	38.610	36.500	38.160	32.490	7,427,517
2024-05-09	36.620	37.260	36.300	36.730	31.273	3,338,871
2024-05-08	36.750	37.000	36.000	36.600	31.162	3,016,530
2024-05-07	36.550	37.270	36.250	36.960	31.469	5,340,992
2024-05-06	35.420	36.870	34.800	36.830	31.358	7,972,695
2024-04-30	34.750	35.770	34.570	35.130	29.911	4,698,353
2024-04-29	34.890	35.090	34.190	34.810	29.638	6,691,080
2024-04-26	35.620	36.090	34.600	35.110	29.894	7,009,835

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.6776 CNY
2025-06-25	0.3660 CNY
2024-06-25	0.6800 CNY
2023-06-01	1.0400 CNY
2022-06-17	0.6000 CNY
2021-06-21	0.8000 CNY
2020-06-18	0.6000 CNY
2019-06-19	0.4000 CNY

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