China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	35.070	35.550	35.070	35.250	22.676	2,263,438
2023-02-01	35.000	35.240	34.810	35.040	22.541	3,075,390
2023-01-31	35.090	35.350	34.900	35.030	22.535	2,606,390
2023-01-30	35.790	35.990	34.800	35.080	22.567	4,669,012
2023-01-20	35.750	36.190	35.600	35.790	23.024	1,779,164
2023-01-19	34.910	35.980	34.710	35.880	23.082	3,440,110
2023-01-18	35.150	35.200	34.780	35.020	22.528	1,848,841
2023-01-17	35.100	35.410	34.880	34.900	22.451	2,336,017
2023-01-16	35.500	36.260	35.160	35.160	22.618	4,644,155
2023-01-13	34.860	35.570	34.730	35.410	22.779	2,513,701
2023-01-12	35.560	36.050	35.060	35.300	22.708	3,556,547
2023-01-11	35.190	35.600	34.600	35.110	22.586	4,105,594
2023-01-10	33.980	35.100	33.820	34.910	22.458	4,447,826
2023-01-09	34.240	34.520	33.780	33.960	21.847	3,586,219
2023-01-06	34.200	34.700	34.050	34.260	22.039	3,068,253
2023-01-05	34.200	34.700	34.050	34.180	21.988	3,681,838
2023-01-04	34.280	34.660	33.840	34.480	22.181	4,352,805
2023-01-03	33.010	34.740	33.000	34.310	22.072	7,579,439
2022-12-30	33.520	33.540	32.600	32.890	21.158	3,536,726
2022-12-29	32.700	33.960	32.600	33.630	21.634	4,676,945
2022-12-28	32.750	33.120	32.290	32.790	21.094	3,966,784
2022-12-27	33.710	33.950	32.260	32.680	21.023	7,507,321
2022-12-26	33.900	34.090	33.260	33.700	21.679	4,715,363
2022-12-23	33.230	33.550	32.940	33.080	21.280	2,758,461
2022-12-22	34.240	34.340	33.180	33.270	21.403	3,625,600
2022-12-21	34.430	34.650	33.610	33.890	21.801	5,336,236
2022-12-20	35.180	35.300	33.900	34.440	22.155	5,682,554
2022-12-19	37.490	37.700	34.790	34.990	22.509	9,343,072
2022-12-16	36.620	37.870	36.620	37.400	24.059	7,732,157
2022-12-15	36.820	37.510	36.500	37.080	23.854	6,144,812
2022-12-14	38.660	38.890	36.650	36.800	23.673	11,512,390
2022-12-13	39.720	40.500	38.280	38.900	25.024	9,659,795
2022-12-12	38.920	40.400	38.400	39.720	25.552	13,024,591
2022-12-09	37.510	39.950	37.510	38.680	24.883	16,672,954
2022-12-08	39.500	40.000	38.300	38.520	24.780	22,416,379
2022-12-07	37.110	38.300	36.280	38.270	24.619	11,086,438
2022-12-06	37.030	38.960	36.510	36.690	23.603	13,647,575
2022-12-05	36.100	38.100	36.100	37.300	23.995	14,086,698
2022-12-02	35.520	35.990	35.000	35.520	22.850	6,268,120
2022-12-01	36.500	36.600	34.320	35.510	22.844	7,483,643
2022-11-30	34.480	35.590	34.220	34.800	22.387	7,076,412
2022-11-29	33.610	34.630	33.450	34.480	22.181	5,875,114
2022-11-28	33.300	34.180	33.230	33.600	21.615	3,657,047
2022-11-25	33.940	33.970	33.180	33.670	21.660	3,001,720
2022-11-24	33.600	34.210	33.370	34.050	21.904	5,089,317
2022-11-23	34.400	34.420	32.680	33.410	21.493	8,372,342
2022-11-22	35.350	36.290	34.010	34.420	22.142	7,611,699
2022-11-21	35.510	35.700	34.700	35.330	22.728	7,348,548
2022-11-18	35.990	36.600	35.600	36.110	23.230	8,764,760
2022-11-17	34.620	36.250	34.430	35.970	23.139	9,756,839
2022-11-16	35.070	35.390	34.430	34.610	22.265	6,613,617
2022-11-15	33.850	35.630	33.850	35.230	22.663	12,088,044
2022-11-14	31.660	34.390	31.660	34.080	21.924	12,672,006
2022-11-11	32.950	33.660	31.860	32.040	20.611	8,538,738
2022-11-10	31.670	32.780	31.520	32.390	20.836	5,403,877
2022-11-09	31.700	32.150	31.490	31.760	20.431	2,579,193
2022-11-08	31.610	31.800	31.000	31.630	20.348	4,040,417
2022-11-07	31.560	32.340	31.410	31.860	20.496	3,397,983
2022-11-04	31.700	31.990	31.410	31.850	20.489	2,759,185
2022-11-03	31.370	31.820	31.200	31.540	20.290	2,820,364

← NewerPage 16 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.