China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.940	32.780	31.720	31.820	20.470	5,165,666
2022-11-01	31.890	32.110	31.310	32.030	20.605	4,829,739
2022-10-31	31.300	31.910	30.880	31.680	20.380	4,433,366
2022-10-28	31.670	31.920	31.070	31.150	20.039	4,161,454
2022-10-27	31.220	32.120	30.750	32.010	20.592	7,150,723
2022-10-26	29.490	31.570	29.480	31.240	20.097	9,444,001
2022-10-25	29.350	29.830	28.680	29.470	18.958	5,478,637
2022-10-24	30.080	30.500	29.230	29.300	18.849	5,191,333
2022-10-21	30.980	30.990	30.000	30.030	19.318	7,731,143
2022-10-20	30.620	33.200	30.410	31.660	20.367	9,418,281
2022-10-19	31.070	31.160	30.530	30.740	19.775	2,526,975
2022-10-18	30.750	31.170	30.540	31.070	19.987	3,360,956
2022-10-17	30.710	31.140	30.510	30.730	19.769	3,180,628
2022-10-14	29.730	30.930	29.720	30.630	19.704	5,950,763
2022-10-13	28.900	29.870	28.800	29.720	19.119	2,899,621
2022-10-12	28.800	29.150	28.010	29.080	18.707	2,498,854
2022-10-11	29.500	29.610	28.420	28.760	18.501	2,993,544
2022-10-10	29.540	30.270	29.500	29.610	19.048	3,624,569
2022-09-30	29.450	29.930	29.420	29.870	19.215	3,173,742
2022-09-29	29.430	30.080	29.240	29.430	18.932	3,402,396
2022-09-28	29.050	29.770	28.860	29.470	18.958	3,170,550
2022-09-27	28.600	29.090	28.370	29.060	18.694	1,794,843
2022-09-26	28.960	29.150	28.300	28.400	18.270	1,546,974
2022-09-23	29.520	29.550	28.900	29.030	18.675	1,388,092
2022-09-22	29.030	29.740	29.010	29.370	18.894	2,175,807
2022-09-21	29.780	29.780	28.880	29.340	18.874	1,702,392
2022-09-20	29.140	29.820	29.010	29.630	19.061	1,760,262
2022-09-19	29.240	29.550	28.720	29.110	18.726	2,390,119
2022-09-16	30.300	30.300	29.310	29.330	18.868	2,795,381
2022-09-15	30.240	30.550	29.940	30.150	19.395	2,413,851
2022-09-14	29.990	30.340	29.530	30.280	19.479	2,145,150
2022-09-13	30.200	30.440	30.130	30.170	19.408	1,715,516
2022-09-09	29.920	30.300	29.810	30.190	19.421	1,898,749
2022-09-08	29.930	30.100	29.730	29.950	19.267	1,717,614
2022-09-07	30.170	30.170	29.760	29.930	19.254	1,866,121
2022-09-06	30.030	30.300	29.920	30.100	19.363	2,048,587
2022-09-05	30.300	30.430	29.940	30.120	19.376	2,492,311
2022-09-02	30.100	30.450	29.950	30.400	19.556	4,133,938
2022-09-01	29.770	30.550	29.600	29.950	19.267	4,890,717
2022-08-31	29.400	30.030	29.370	29.610	19.048	5,330,250
2022-08-30	29.350	29.500	29.190	29.450	18.945	2,986,366
2022-08-29	29.210	29.490	29.090	29.360	18.887	1,691,878
2022-08-26	29.100	29.510	28.960	29.430	18.932	2,548,304
2022-08-25	28.860	29.300	28.860	29.100	18.720	1,889,428
2022-08-24	29.130	29.240	28.770	28.840	18.553	1,599,879
2022-08-23	29.300	29.410	29.150	29.150	18.752	1,178,650
2022-08-22	28.860	29.360	28.600	29.350	18.881	2,611,142
2022-08-19	28.960	29.050	28.810	28.860	18.566	1,068,460
2022-08-18	29.170	29.220	28.690	28.960	18.630	1,651,677
2022-08-17	29.200	29.220	28.930	29.180	18.772	1,347,437
2022-08-16	29.180	29.340	29.030	29.080	18.707	1,066,578
2022-08-15	29.320	29.380	29.030	29.180	18.772	1,261,249
2022-08-12	29.170	29.580	29.090	29.320	18.862	2,108,535
2022-08-11	29.020	29.280	28.960	29.210	18.791	1,487,012
2022-08-10	29.110	29.300	28.800	29.040	18.681	1,565,870
2022-08-09	28.600	29.300	28.600	29.200	18.784	1,873,537
2022-08-08	28.720	29.010	28.570	28.870	18.572	1,252,893
2022-08-05	28.560	28.750	28.180	28.720	18.476	1,709,819
2022-08-04	28.350	28.520	28.010	28.270	18.186	1,386,304
2022-08-03	27.650	28.500	27.650	28.220	18.154	3,492,900

← NewerPage 17 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.