China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	35.480	35.590	35.010	35.220	29.987	2,657,144
2023-07-26	36.030	36.160	35.200	35.480	30.209	5,334,183
2023-07-25	36.720	36.900	35.800	36.000	30.651	4,122,092
2023-07-24	36.200	36.930	36.200	36.350	30.949	2,954,966
2023-07-21	36.450	36.790	36.150	36.420	31.009	2,711,076
2023-07-20	37.390	37.390	36.200	36.460	31.043	4,896,877
2023-07-19	36.800	37.730	36.620	37.150	31.630	4,169,887
2023-07-18	37.380	37.600	36.260	36.620	31.179	4,355,429
2023-07-17	36.950	37.310	36.760	37.310	31.767	2,434,982
2023-07-14	37.640	37.720	36.970	37.140	31.622	1,741,445
2023-07-13	37.310	37.780	36.700	37.470	31.903	3,553,748
2023-07-12	37.800	38.100	37.000	37.200	31.673	2,544,597
2023-07-11	37.970	38.040	37.310	37.870	32.244	3,497,894
2023-07-10	38.430	38.790	37.500	37.840	32.218	3,741,442
2023-07-07	38.330	38.880	37.910	38.420	32.712	2,957,476
2023-07-06	39.080	39.620	38.210	38.360	32.661	4,604,184
2023-07-05	39.810	40.290	39.000	39.360	33.512	3,825,218
2023-07-04	40.000	41.250	39.700	39.710	33.810	6,782,064
2023-07-03	43.060	43.500	39.600	39.870	33.946	8,725,088
2023-06-30	42.210	44.150	41.840	43.610	37.131	7,121,285
2023-06-29	40.920	42.980	40.740	42.250	35.973	3,793,214
2023-06-28	40.940	42.250	40.500	41.100	34.994	2,722,071
2023-06-27	40.730	41.740	40.180	40.880	34.806	2,317,080
2023-06-26	41.750	41.800	40.060	40.600	34.568	4,530,707
2023-06-21	42.000	42.670	41.620	41.750	35.547	1,942,561
2023-06-20	42.600	43.640	42.030	42.500	36.186	3,642,901
2023-06-19	42.150	43.100	41.510	42.290	36.007	4,029,887
2023-06-16	41.560	43.140	41.290	41.940	35.709	6,141,080
2023-06-15	42.400	43.190	40.680	41.450	35.292	6,022,567
2023-06-14	40.750	42.800	40.210	42.620	36.288	7,183,891
2023-06-13	41.970	42.080	40.110	40.580	34.551	5,820,367
2023-06-12	41.790	42.280	40.800	41.450	35.292	3,748,302
2023-06-09	42.370	42.700	41.670	42.030	35.785	2,436,768
2023-06-08	42.970	43.720	41.750	41.990	35.751	3,555,187
2023-06-07	42.950	43.550	42.290	43.270	36.841	3,748,330
2023-06-06	45.080	46.250	42.610	42.770	36.415	6,721,881
2023-06-05	41.920	44.880	41.920	44.680	38.042	7,294,529
2023-06-02	42.990	43.190	41.980	42.100	35.845	4,545,589
2023-06-01	44.500	44.850	42.230	42.730	36.381	5,808,035
2023-05-31	59.060	59.250	57.700	58.500	37.633	4,754,721
2023-05-30	59.010	59.980	58.080	58.810	37.832	2,659,554
2023-05-29	58.800	60.920	58.560	59.410	38.218	4,562,575
2023-05-26	54.870	59.200	54.870	58.800	37.826	4,984,156
2023-05-25	56.600	58.350	54.980	56.360	36.256	5,101,869
2023-05-24	56.790	57.330	55.030	56.600	36.411	5,522,662
2023-05-23	58.560	59.460	56.730	56.790	36.533	7,268,662
2023-05-22	59.010	59.900	58.660	58.830	37.845	4,384,757
2023-05-19	58.860	60.750	57.800	59.890	38.527	4,692,127
2023-05-18	58.730	60.730	58.370	59.550	38.309	8,199,557
2023-05-17	56.230	58.820	55.400	58.120	37.389	6,995,464
2023-05-16	56.590	57.600	55.370	56.820	36.552	6,935,631
2023-05-15	56.170	58.190	55.200	56.670	36.456	5,440,147
2023-05-12	55.770	57.400	55.760	56.000	36.025	5,811,366
2023-05-11	58.220	58.570	54.510	55.680	35.819	13,457,016
2023-05-10	58.610	59.250	57.850	58.570	37.678	5,736,874
2023-05-09	60.580	61.250	58.220	58.600	37.697	10,412,417
2023-05-08	60.010	61.980	60.010	60.600	38.984	7,321,774
2023-05-05	63.990	64.180	61.200	61.400	39.499	8,834,927
2023-05-04	63.010	68.310	61.550	64.000	41.171	12,658,721
2023-04-28	64.650	67.100	61.050	65.000	41.814	12,530,157

← NewerPage 14 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.