China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	64.650	67.100	61.050	65.000	41.814	12,530,157
2023-04-27	59.500	65.440	59.010	64.740	41.647	11,941,074
2023-04-26	60.350	60.880	58.000	59.490	38.270	8,150,337
2023-04-25	57.700	62.980	56.750	59.990	38.591	12,575,404
2023-04-24	54.710	59.180	54.200	57.750	37.151	11,259,628
2023-04-21	56.310	56.310	53.830	54.160	34.841	14,126,955
2023-04-20	54.460	57.200	53.680	56.600	36.411	8,629,962
2023-04-19	53.130	54.750	52.610	54.210	34.873	8,458,555
2023-04-18	54.980	55.710	51.780	53.400	34.352	17,716,437
2023-04-17	49.590	54.970	49.560	54.970	35.362	9,534,324
2023-04-14	49.790	50.450	48.800	49.970	32.146	4,368,855
2023-04-13	48.390	50.500	47.930	49.660	31.946	7,493,721
2023-04-12	48.700	49.280	47.510	47.880	30.801	4,843,209
2023-04-11	46.470	49.030	46.010	48.880	31.444	5,911,883
2023-04-10	46.490	47.690	45.680	46.720	30.055	4,494,507
2023-04-07	46.600	47.800	45.950	46.500	29.913	3,887,648
2023-04-06	46.890	48.010	45.950	46.500	29.913	5,710,364
2023-04-04	44.350	47.890	44.110	46.910	30.177	11,122,033
2023-04-03	44.170	44.540	43.420	44.350	28.530	6,550,436
2023-03-31	43.850	44.740	43.650	44.120	28.382	6,858,234
2023-03-30	44.190	44.450	43.230	43.580	28.035	5,162,816
2023-03-29	44.490	45.160	43.750	44.220	28.447	4,467,172
2023-03-28	43.570	45.150	43.260	44.390	28.556	7,679,963
2023-03-27	43.800	44.700	43.200	43.580	28.035	7,752,491
2023-03-24	46.000	46.000	44.000	44.400	28.563	10,121,412
2023-03-23	45.180	46.100	45.000	45.510	29.277	5,315,045
2023-03-22	45.200	46.620	44.500	45.500	29.270	8,042,468
2023-03-21	46.410	47.080	45.380	45.700	29.399	8,622,698
2023-03-20	48.010	49.260	45.960	46.400	29.849	16,703,057
2023-03-17	47.000	50.060	46.710	49.050	31.554	28,751,295
2023-03-16	43.980	46.510	42.410	46.510	29.920	17,241,481
2023-03-15	41.890	42.950	41.680	42.280	27.199	7,056,475
2023-03-14	41.510	42.980	41.170	41.880	26.941	8,262,182
2023-03-13	41.440	41.930	40.510	41.700	26.826	7,842,837
2023-03-10	42.500	43.260	41.180	41.430	26.652	8,828,559
2023-03-09	42.930	43.760	42.310	42.990	27.655	7,927,997
2023-03-08	41.010	44.340	40.810	43.240	27.816	16,256,520
2023-03-07	40.190	42.360	40.190	41.310	26.575	14,281,618
2023-03-06	38.650	40.470	38.400	40.310	25.931	10,184,198
2023-03-03	37.700	38.700	37.570	38.490	24.761	5,409,095
2023-03-02	37.920	37.950	37.510	37.790	24.310	2,717,573
2023-03-01	37.900	38.210	37.080	37.980	24.432	5,034,673
2023-02-28	36.820	37.820	36.820	37.690	24.246	3,992,846
2023-02-27	36.820	37.140	36.520	36.820	23.686	2,654,310
2023-02-24	37.150	37.580	36.820	37.020	23.815	3,141,694
2023-02-23	37.000	37.210	36.610	37.050	23.834	3,236,663
2023-02-22	36.830	37.380	36.600	37.000	23.802	3,463,491
2023-02-21	36.800	37.090	36.590	36.970	23.783	3,341,416
2023-02-20	36.700	36.910	36.000	36.750	23.641	3,934,597
2023-02-17	36.450	37.380	35.910	36.700	23.609	7,126,626
2023-02-16	36.300	38.380	36.230	36.410	23.423	12,074,931
2023-02-15	35.350	35.800	35.160	35.600	22.901	4,765,843
2023-02-14	34.450	35.880	34.450	35.350	22.741	5,365,058
2023-02-13	33.900	34.460	33.900	34.450	22.162	2,614,140
2023-02-10	34.260	34.380	33.760	34.050	21.904	2,344,389
2023-02-09	34.180	34.380	34.120	34.310	22.072	1,940,993
2023-02-08	34.580	34.640	34.150	34.180	21.988	1,782,586
2023-02-07	34.470	34.920	34.280	34.550	22.226	2,758,734
2023-02-06	34.700	34.790	34.380	34.440	22.155	2,127,375
2023-02-03	35.080	35.380	34.530	34.800	22.387	2,141,825

← NewerPage 15 of 21 · 1,217 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.