China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.580	29.450	28.500	29.150	18.373	4,039,178
2022-05-06	29.000	29.140	28.380	28.610	18.033	3,546,218
2022-05-05	28.610	30.250	28.300	29.550	18.625	6,554,625
2022-04-29	28.170	29.070	28.060	28.680	18.077	4,112,945
2022-04-28	28.700	29.100	27.960	28.110	17.718	4,826,920
2022-04-27	28.200	29.500	27.440	28.830	18.171	7,290,027
2022-04-26	27.090	29.650	26.500	29.190	18.398	9,189,955
2022-04-25	28.500	28.500	26.950	26.950	16.987	5,091,037
2022-04-22	28.990	29.090	28.310	28.660	18.064	4,076,376
2022-04-21	29.450	30.200	29.020	29.030	18.297	3,978,947
2022-04-20	30.510	30.510	29.530	29.690	18.713	7,135,431
2022-04-19	31.310	31.310	30.780	30.830	19.432	3,009,875
2022-04-18	31.000	31.380	30.650	31.310	19.735	2,379,395
2022-04-15	31.120	31.260	30.760	31.150	19.634	2,149,624
2022-04-14	31.500	31.510	31.020	31.240	19.690	3,633,938
2022-04-13	31.430	32.000	30.880	31.530	19.873	4,486,476
2022-04-12	30.830	31.510	30.510	31.470	19.835	3,358,389
2022-04-11	31.420	31.500	30.650	30.900	19.476	4,459,615
2022-04-08	31.800	31.900	31.160	31.420	19.804	3,973,834
2022-04-07	32.910	32.940	31.700	31.750	20.012	7,008,494
2022-04-06	33.050	33.770	32.760	33.050	20.831	6,475,689
2022-04-01	33.380	33.380	32.620	33.040	20.825	6,649,394
2022-03-31	33.400	34.950	33.170	33.880	21.354	8,258,154
2022-03-30	33.780	33.790	32.690	33.480	21.102	6,728,960
2022-03-29	33.490	34.150	33.240	33.780	21.291	5,026,621
2022-03-28	34.450	34.840	33.510	33.660	21.216	8,582,701
2022-03-25	34.930	36.510	34.350	35.010	22.067	16,444,663
2022-03-24	32.500	35.600	32.330	34.930	22.016	12,667,300
2022-03-23	32.980	33.500	32.610	32.730	20.630	3,834,230
2022-03-22	33.430	33.430	32.660	32.980	20.787	4,700,787
2022-03-21	33.920	33.920	32.820	33.420	21.064	8,182,415
2022-03-18	31.500	33.000	31.500	32.960	20.775	6,660,635
2022-03-17	31.120	32.330	30.880	31.680	19.968	5,191,416
2022-03-16	31.310	31.320	29.710	31.110	19.608	5,339,113
2022-03-15	32.500	32.620	30.710	30.770	19.394	5,295,274
2022-03-14	34.400	34.500	32.810	32.880	20.724	7,785,310
2022-03-11	31.710	32.800	31.120	32.790	20.667	5,148,700
2022-03-10	31.310	32.200	31.310	31.710	19.987	3,924,921
2022-03-09	32.500	32.970	30.050	30.880	19.464	6,589,372
2022-03-08	34.450	34.500	32.690	32.700	20.611	4,782,195
2022-03-07	34.880	35.070	34.250	34.450	21.714	3,698,080
2022-03-04	34.270	35.200	34.160	34.880	21.985	5,076,019
2022-03-03	34.000	34.400	33.840	34.280	21.606	3,176,294
2022-03-02	33.480	33.980	33.330	33.940	21.392	2,472,295
2022-03-01	33.450	33.580	33.220	33.540	21.140	2,141,216
2022-02-28	33.450	33.620	33.120	33.440	21.077	1,809,727
2022-02-25	33.300	33.690	33.300	33.430	21.071	2,485,162
2022-02-24	33.650	34.010	33.020	33.200	20.926	3,100,179
2022-02-23	33.500	33.760	33.500	33.740	21.266	1,646,645
2022-02-22	33.670	33.810	33.350	33.490	21.109	1,775,834
2022-02-21	33.900	33.980	33.600	33.920	21.380	1,631,059
2022-02-18	33.270	33.850	33.200	33.790	21.298	1,825,834
2022-02-17	33.600	33.600	33.310	33.400	21.052	1,982,830
2022-02-16	33.750	33.780	33.540	33.630	21.197	1,566,493
2022-02-15	33.700	33.820	33.380	33.630	21.197	1,804,359
2022-02-14	33.610	33.970	33.470	33.600	21.178	1,901,852
2022-02-11	34.190	34.190	33.550	33.780	21.291	2,613,460
2022-02-10	34.230	34.450	34.000	34.220	21.569	2,202,686
2022-02-09	33.860	34.300	33.780	34.250	21.588	2,133,131
2022-02-08	33.470	33.880	33.300	33.810	21.310	2,434,509

← NewerPage 19 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.