China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.710	27.760	26.260	26.480	22.546	3,932,161
2024-01-19	28.080	28.260	27.730	27.840	23.704	2,187,499
2024-01-18	28.250	28.290	27.250	28.090	23.917	5,068,046
2024-01-17	28.480	29.370	28.400	28.550	24.308	4,562,880
2024-01-16	28.480	28.640	28.100	28.460	24.232	2,164,720
2024-01-15	28.570	28.920	28.430	28.560	24.317	1,784,593
2024-01-12	28.500	29.170	28.500	28.690	24.427	3,056,095
2024-01-11	28.300	28.600	28.140	28.500	24.266	2,069,943
2024-01-10	28.370	28.660	28.180	28.340	24.129	2,250,831
2024-01-09	28.220	28.750	27.810	28.500	24.266	2,964,934
2024-01-08	29.090	29.160	28.320	28.340	24.129	3,596,346
2024-01-05	29.840	29.950	28.960	29.130	24.802	4,269,892
2024-01-04	29.910	29.970	29.590	29.930	25.483	3,004,897
2024-01-03	29.560	30.370	29.430	29.990	25.534	7,139,368
2024-01-02	29.020	30.030	28.810	29.570	25.177	6,525,933
2023-12-29	28.780	29.070	28.610	28.990	24.683	2,975,093
2023-12-28	29.100	29.150	28.520	28.790	24.513	5,294,956
2023-12-27	28.920	29.360	28.400	29.170	24.836	5,211,063
2023-12-26	28.590	28.990	28.460	28.820	24.538	4,904,471
2023-12-25	28.170	28.680	28.140	28.610	24.359	4,308,515
2023-12-22	27.760	28.500	27.690	28.170	23.985	5,452,310
2023-12-21	27.810	27.860	27.200	27.750	23.627	4,152,072
2023-12-20	28.170	28.380	27.820	27.830	23.695	2,953,313
2023-12-19	28.350	28.480	27.860	28.070	23.900	3,503,533
2023-12-18	28.410	28.750	28.150	28.350	24.138	3,044,778
2023-12-15	28.900	29.020	28.440	28.470	24.240	3,610,156
2023-12-14	29.320	29.570	28.890	28.970	24.666	4,326,602
2023-12-13	29.050	29.740	28.910	29.320	24.964	5,513,071
2023-12-12	29.080	29.350	28.840	29.000	24.691	4,459,484
2023-12-11	28.330	29.150	28.200	29.050	24.734	5,339,758
2023-12-08	28.730	28.810	28.430	28.500	24.266	4,473,335
2023-12-07	29.000	29.000	28.640	28.730	24.461	3,982,957
2023-12-06	29.420	29.550	28.750	28.950	24.649	6,288,685
2023-12-05	29.680	29.890	29.380	29.470	25.092	5,160,089
2023-12-04	30.470	30.550	29.600	29.750	25.330	8,020,368
2023-12-01	30.570	30.910	30.350	30.480	25.951	4,418,832
2023-11-30	30.350	31.280	30.310	30.690	26.130	5,666,730
2023-11-29	30.640	30.850	30.450	30.460	25.934	3,625,679
2023-11-28	30.380	30.800	30.050	30.740	26.173	4,847,289
2023-11-27	31.080	31.140	30.300	30.490	25.960	5,898,085
2023-11-24	30.600	31.050	30.560	30.990	26.386	6,740,949
2023-11-23	30.310	30.700	30.260	30.670	26.113	4,851,655
2023-11-22	30.630	30.900	30.300	30.360	25.849	6,756,222
2023-11-21	31.030	31.150	30.730	30.750	26.181	7,169,816
2023-11-20	30.700	31.190	30.560	31.030	26.420	9,850,352
2023-11-17	30.880	30.890	30.520	30.740	26.173	8,210,415
2023-11-16	30.430	31.600	30.310	30.940	26.343	14,455,835
2023-11-15	30.370	31.050	30.050	30.780	26.207	19,128,749
2023-11-14	29.480	30.950	29.180	30.380	25.866	23,637,517
2023-11-13	30.050	30.180	29.080	29.430	25.057	21,576,256
2023-11-10	28.940	30.290	28.430	30.110	25.636	19,659,680
2023-11-09	29.050	29.290	28.780	29.100	24.776	6,118,352
2023-11-08	28.710	29.160	28.600	29.000	24.691	7,123,097
2023-11-07	28.950	28.950	28.630	28.700	24.436	4,538,402
2023-11-06	28.820	29.020	28.560	28.980	24.674	7,495,813
2023-11-03	28.340	29.050	28.220	28.760	24.487	6,053,863
2023-11-02	28.790	28.880	28.280	28.340	24.129	4,668,305
2023-11-01	28.750	28.860	28.360	28.760	24.487	3,974,553
2023-10-31	28.800	28.960	28.540	28.800	24.521	5,038,079
2023-10-30	28.700	29.270	28.580	28.820	24.538	6,303,187

← NewerPage 12 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.