China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.130	28.890	27.760	28.730	24.461	8,646,426
2023-10-26	27.890	28.380	27.780	28.310	24.104	3,501,540
2023-10-25	28.560	28.780	27.980	28.010	23.848	6,639,902
2023-10-24	28.400	28.620	28.190	28.470	24.240	4,909,154
2023-10-23	28.810	28.890	28.020	28.350	24.138	3,614,746
2023-10-20	28.800	29.060	28.630	28.810	24.530	3,831,804
2023-10-19	29.110	29.270	28.770	28.810	24.530	4,764,024
2023-10-18	29.680	29.680	29.030	29.060	24.742	3,214,759
2023-10-17	29.810	29.820	29.460	29.730	25.313	2,931,382
2023-10-16	30.340	30.740	29.600	29.790	25.364	5,017,672
2023-10-13	30.200	30.570	30.110	30.380	25.866	3,709,882
2023-10-12	30.450	31.130	30.210	30.390	25.875	5,219,969
2023-10-11	30.210	30.870	30.210	30.430	25.909	6,216,378
2023-10-10	31.630	31.630	30.100	30.210	25.722	6,776,267
2023-10-09	31.320	31.770	31.010	31.630	26.931	3,609,925
2023-09-28	31.590	31.930	31.380	31.630	26.931	3,711,967
2023-09-27	31.170	31.800	31.100	31.530	26.845	4,887,800
2023-09-26	31.440	31.880	31.100	31.150	26.522	4,084,593
2023-09-25	31.120	31.810	30.830	31.360	26.701	4,427,893
2023-09-22	30.660	31.200	30.330	31.120	26.496	3,810,081
2023-09-21	31.070	31.230	30.730	30.730	26.164	2,937,871
2023-09-20	31.570	31.580	31.000	31.070	26.454	4,551,839
2023-09-19	31.330	31.670	31.120	31.590	26.897	5,268,440
2023-09-18	31.680	31.790	30.710	31.340	26.684	8,633,847
2023-09-15	31.600	32.090	31.340	31.740	27.024	4,540,926
2023-09-14	31.530	31.780	31.170	31.610	26.914	3,721,157
2023-09-13	31.830	32.330	31.260	31.440	26.769	5,291,498
2023-09-12	31.860	32.180	31.720	31.830	27.101	4,403,583
2023-09-11	30.980	32.260	30.830	31.800	27.075	7,649,499
2023-09-08	30.820	31.280	30.650	30.920	26.326	3,557,763
2023-09-07	31.560	31.710	30.880	30.930	26.335	4,900,107
2023-09-06	32.040	32.040	31.460	31.550	26.862	3,882,965
2023-09-05	31.870	32.250	31.760	32.050	27.288	4,517,257
2023-09-04	32.090	32.240	31.820	31.970	27.220	4,129,186
2023-09-01	32.040	32.200	31.850	32.020	27.263	4,039,350
2023-08-31	31.830	32.060	31.720	32.050	27.288	3,894,394
2023-08-30	31.750	32.350	31.450	31.830	27.101	6,862,062
2023-08-29	31.980	32.120	31.500	31.750	27.033	6,390,751
2023-08-28	33.000	33.200	31.700	31.870	27.135	4,258,595
2023-08-25	31.660	32.100	31.550	31.700	26.990	3,350,490
2023-08-24	31.980	32.350	31.660	31.880	27.143	4,058,986
2023-08-23	32.500	32.660	31.950	31.990	27.237	3,694,267
2023-08-22	32.360	32.760	32.050	32.690	27.833	4,872,164
2023-08-21	32.510	33.050	32.360	32.360	27.552	4,763,658
2023-08-18	33.660	33.960	32.720	32.720	27.859	7,368,713
2023-08-17	34.230	34.290	33.560	33.910	28.872	6,170,951
2023-08-16	35.200	35.200	33.490	34.230	29.144	9,439,610
2023-08-15	33.670	35.210	33.330	35.210	29.979	9,497,748
2023-08-14	33.300	33.820	32.910	33.730	28.719	3,807,738
2023-08-11	33.700	34.140	33.440	33.440	28.472	4,434,015
2023-08-10	33.700	33.880	33.350	33.590	28.599	3,759,344
2023-08-09	34.730	34.740	33.460	33.800	28.778	10,095,509
2023-08-08	34.050	35.000	33.930	34.720	29.561	4,434,441
2023-08-07	35.010	35.100	33.730	33.920	28.880	6,964,314
2023-08-04	35.000	35.850	34.860	35.150	29.928	3,395,557
2023-08-03	34.010	35.380	33.860	35.210	29.979	4,582,444
2023-08-02	34.390	34.700	34.060	34.170	29.093	2,973,654
2023-08-01	34.430	34.800	34.390	34.500	29.374	4,118,543
2023-07-31	35.270	35.330	34.450	34.540	29.408	7,792,065
2023-07-28	35.200	35.400	35.000	35.330	30.081	2,919,678

← NewerPage 13 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.