China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	28.680	28.680	27.470	27.700	17.819	3,068,318
2022-08-01	28.860	29.000	28.600	28.820	18.540	1,298,896
2022-07-29	29.210	29.400	28.870	28.890	18.585	1,772,279
2022-07-28	29.200	29.530	29.070	29.250	18.816	1,974,446
2022-07-27	29.040	29.210	28.850	29.120	18.733	2,043,196
2022-07-26	29.240	29.500	28.770	29.150	18.752	2,257,319
2022-07-25	29.270	29.500	28.970	29.130	18.739	1,222,406
2022-07-22	29.410	29.930	29.110	29.270	18.829	2,518,721
2022-07-21	29.030	29.550	28.870	29.450	18.945	3,282,353
2022-07-20	28.760	29.000	28.750	28.970	18.636	1,604,844
2022-07-19	28.800	28.950	28.550	28.750	18.495	1,654,943
2022-07-18	28.420	28.750	28.350	28.730	18.482	1,380,961
2022-07-15	29.180	29.300	28.260	28.280	18.193	2,445,191
2022-07-14	29.080	29.340	29.010	29.180	18.772	1,540,752
2022-07-13	29.400	29.420	29.050	29.080	18.707	2,348,918
2022-07-12	29.830	29.930	29.260	29.390	18.907	2,959,008
2022-07-11	29.400	30.280	29.350	29.870	19.215	5,378,710
2022-07-08	29.250	29.870	29.120	29.450	18.945	2,356,641
2022-07-07	29.580	29.870	29.150	29.220	18.797	2,532,530
2022-07-06	29.710	29.760	28.980	29.150	18.752	3,299,145
2022-07-05	29.960	30.070	29.400	29.700	19.106	2,983,058
2022-07-04	29.700	29.970	29.540	29.930	19.254	2,629,142
2022-07-01	29.770	29.960	29.530	29.700	19.106	2,010,482
2022-06-30	29.740	29.990	29.730	29.790	19.164	2,285,849
2022-06-29	29.830	30.100	29.720	29.730	19.125	3,097,029
2022-06-28	29.890	30.060	29.630	30.000	19.299	2,870,747
2022-06-27	30.200	30.300	29.800	29.890	19.228	3,972,974
2022-06-24	30.000	30.380	29.950	30.020	19.312	4,108,211
2022-06-23	30.620	30.890	29.980	30.220	19.441	7,710,151
2022-06-22	30.000	32.200	29.610	31.040	19.968	9,809,272
2022-06-21	29.880	30.140	29.650	29.840	19.196	2,559,535
2022-06-20	29.210	29.970	29.210	29.900	19.235	3,981,507
2022-06-17	29.000	29.290	28.800	29.210	18.791	2,747,566
2022-06-16	29.600	30.050	29.550	29.680	18.707	3,374,338
2022-06-15	29.500	30.100	29.250	29.630	18.676	4,227,380
2022-06-14	29.520	29.520	28.850	29.380	18.518	2,898,255
2022-06-13	29.340	29.600	29.120	29.510	18.600	2,281,334
2022-06-10	28.860	29.480	28.800	29.420	18.543	1,865,390
2022-06-09	29.220	29.740	28.910	29.080	18.329	2,284,842
2022-06-08	29.450	29.700	29.140	29.410	18.537	3,283,247
2022-06-07	29.270	29.490	28.920	29.450	18.562	2,724,743
2022-06-06	29.030	29.370	28.960	29.280	18.455	2,437,376
2022-06-02	28.960	29.110	28.500	29.020	18.291	2,302,187
2022-06-01	28.810	29.090	28.570	29.000	18.279	3,011,528
2022-05-31	28.580	28.790	28.470	28.790	18.146	3,129,972
2022-05-30	28.520	28.700	28.240	28.560	18.001	1,704,631
2022-05-27	28.500	28.830	28.290	28.470	17.945	2,461,571
2022-05-26	28.830	28.950	28.370	28.670	18.071	2,854,950
2022-05-25	27.480	28.780	27.410	28.740	18.115	5,425,655
2022-05-24	28.650	28.650	27.410	27.460	17.308	3,554,180
2022-05-23	28.370	28.520	28.280	28.500	17.963	2,421,564
2022-05-20	28.180	28.490	28.040	28.340	17.863	2,263,246
2022-05-19	27.800	28.070	27.610	28.020	17.661	2,053,981
2022-05-18	28.220	28.330	28.020	28.080	17.699	2,086,196
2022-05-17	28.710	28.840	27.990	28.140	17.736	4,168,314
2022-05-16	29.580	29.580	28.700	28.850	18.184	3,607,867
2022-05-13	29.010	29.850	28.800	29.490	18.587	4,681,431
2022-05-12	28.880	29.300	28.500	28.790	18.146	3,149,007
2022-05-11	28.870	29.900	28.820	29.010	18.285	5,096,288
2022-05-10	28.700	29.150	28.450	28.980	18.266	3,098,818

← NewerPage 18 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.