China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	34.790	36.600	34.500	35.980	30.634	6,663,476
2024-04-24	33.800	35.350	33.800	34.950	29.757	6,609,950
2024-04-23	35.730	35.800	33.930	34.090	29.025	8,789,929
2024-04-22	35.180	36.300	35.000	35.730	30.421	7,824,357
2024-04-19	34.000	35.420	34.000	35.220	29.987	7,249,251
2024-04-18	33.760	35.150	33.670	34.150	29.076	7,492,529
2024-04-17	32.700	34.000	32.350	34.000	28.948	9,323,263
2024-04-16	32.740	33.550	32.670	32.860	27.978	8,465,908
2024-04-15	30.980	33.410	30.660	32.900	28.012	12,068,888
2024-04-12	30.760	31.160	30.580	30.770	26.198	2,176,422
2024-04-11	30.440	31.060	30.330	30.880	26.292	2,340,276
2024-04-10	31.050	31.480	30.440	30.670	26.113	3,389,150
2024-04-09	30.520	31.370	29.980	31.370	26.709	5,061,927
2024-04-08	31.010	31.080	29.850	30.650	26.096	6,589,308
2024-04-03	31.250	31.960	31.200	31.720	27.007	5,036,453
2024-04-02	31.050	31.400	30.960	31.300	26.650	3,588,141
2024-04-01	30.740	31.090	30.600	31.060	26.445	3,384,510
2024-03-29	30.140	30.720	30.070	30.720	26.156	1,284,267
2024-03-28	30.050	30.390	29.810	30.210	25.722	3,185,309
2024-03-27	29.780	30.600	29.720	29.930	25.483	3,904,610
2024-03-26	29.880	29.940	29.510	29.820	25.390	2,643,600
2024-03-25	30.120	30.440	29.910	29.920	25.475	2,636,458
2024-03-22	30.680	30.680	29.930	30.100	25.628	3,846,150
2024-03-21	30.530	30.970	30.510	30.690	26.130	4,301,946
2024-03-20	30.640	30.640	30.300	30.460	25.934	4,029,388
2024-03-19	31.420	31.440	30.630	30.640	26.088	4,909,130
2024-03-18	31.260	31.500	30.900	31.450	26.777	4,109,162
2024-03-15	30.670	31.280	30.620	31.150	26.522	3,843,043
2024-03-14	31.020	31.400	30.640	30.840	26.258	4,797,052
2024-03-13	31.550	31.560	30.610	30.980	26.377	6,468,550
2024-03-12	31.860	32.130	31.540	31.650	26.948	4,864,302
2024-03-11	32.100	32.450	31.610	31.850	27.118	5,293,603
2024-03-08	31.420	32.190	31.310	32.100	27.331	4,672,404
2024-03-07	31.600	31.990	31.300	31.300	26.650	3,175,947
2024-03-06	31.750	32.200	31.620	31.670	26.965	3,165,739
2024-03-05	32.290	32.300	31.450	32.040	27.280	7,414,635
2024-03-04	31.380	32.490	31.220	32.490	27.663	9,894,556
2024-03-01	31.570	31.680	31.050	31.380	26.718	4,185,583
2024-02-29	31.140	31.600	30.950	31.470	26.794	5,262,411
2024-02-28	31.940	32.600	31.130	31.170	26.539	6,261,090
2024-02-27	31.620	32.000	31.520	31.970	27.220	3,604,465
2024-02-26	32.290	32.290	31.580	31.730	27.016	5,967,603
2024-02-23	32.470	32.560	31.900	32.410	27.595	5,663,714
2024-02-22	31.910	32.560	31.750	32.560	27.722	7,186,234
2024-02-21	31.790	32.360	31.430	31.940	27.195	9,385,223
2024-02-20	30.850	32.170	30.600	32.150	27.373	10,055,255
2024-02-19	31.210	31.430	30.400	30.980	26.377	7,370,462
2024-02-08	31.420	31.860	30.800	31.200	26.564	8,347,112
2024-02-07	30.390	31.600	30.360	31.150	26.522	10,637,251
2024-02-06	28.000	30.670	27.870	30.350	25.841	7,925,491
2024-02-05	28.830	29.290	27.200	28.120	23.942	6,990,115
2024-02-02	29.120	30.070	28.170	29.090	24.768	7,098,355
2024-02-01	29.690	30.120	29.100	29.180	24.845	5,341,365
2024-01-31	30.480	30.490	29.650	29.740	25.321	8,065,350
2024-01-30	30.800	31.440	30.460	30.620	26.071	9,357,137
2024-01-29	30.140	31.580	30.100	31.080	26.462	15,556,313
2024-01-26	29.680	30.850	29.670	30.050	25.585	16,449,756
2024-01-25	26.830	29.680	26.800	29.680	25.270	10,277,672
2024-01-24	26.860	27.170	26.100	26.980	22.972	3,711,533
2024-01-23	26.480	26.940	26.060	26.850	22.861	2,508,660

← NewerPage 11 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.