China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.320	21.550	20.770	20.780	20.780	5,804,806
2026-07-16	21.060	22.080	20.860	21.520	21.520	7,067,304
2026-07-15	20.660	21.100	20.610	21.090	21.090	4,178,994
2026-07-14	20.390	21.070	20.290	20.770	20.770	4,437,610
2026-07-13	20.240	20.700	20.240	20.490	20.490	3,785,255
2026-07-10	20.200	20.360	19.870	20.220	20.220	2,781,337
2026-07-09	20.640	20.700	20.130	20.180	20.180	2,410,391
2026-07-08	20.510	20.920	20.270	20.680	20.680	2,821,086
2026-07-07	21.100	21.120	20.380	20.440	20.440	3,232,100
2026-07-06	20.360	21.170	20.170	21.130	21.130	6,441,886
2026-07-03	19.720	20.380	19.690	20.360	20.360	3,762,684
2026-07-02	19.270	19.920	19.200	19.750	19.750	3,692,860
2026-07-01	18.920	19.280	18.800	19.250	19.250	1,971,366
2026-06-30	19.400	19.410	18.860	18.910	18.910	1,989,585
2026-06-29	19.090	19.650	18.700	19.400	19.400	2,724,245
2026-06-26	19.450	19.460	19.080	19.100	19.100	1,794,633
2026-06-25	19.910	19.920	19.260	19.450	19.450	2,628,808
2026-06-24	20.220	20.480	19.900	19.900	19.900	3,691,339
2026-06-23	22.510	23.080	22.440	23.060	20.348	4,103,255
2026-06-22	22.470	22.580	21.840	22.550	19.898	3,351,231
2026-06-18	22.680	22.850	22.470	22.600	19.942	2,126,219
2026-06-17	22.480	22.680	22.450	22.660	19.995	1,682,549
2026-06-16	22.660	22.780	22.390	22.510	19.862	1,694,946
2026-06-15	22.610	22.850	22.610	22.810	20.127	2,402,854
2026-06-12	22.330	22.650	22.170	22.650	19.986	2,272,097
2026-06-11	22.550	22.650	22.200	22.310	19.686	1,567,247
2026-06-10	22.200	22.660	22.010	22.660	19.995	2,528,020
2026-06-09	22.390	22.440	22.140	22.240	19.624	2,031,458
2026-06-08	22.750	22.790	22.260	22.390	19.756	2,740,861
2026-06-05	22.640	22.920	22.640	22.790	20.109	1,890,955
2026-06-04	23.130	23.200	22.610	22.700	20.030	3,122,682
2026-06-03	23.390	23.430	23.050	23.140	20.418	2,493,076
2026-06-02	23.610	23.800	23.330	23.390	20.639	3,667,684
2026-06-01	23.510	23.640	23.320	23.620	20.842	2,650,600
2026-05-29	23.070	23.710	23.000	23.620	20.842	3,786,202
2026-05-28	23.380	23.380	22.980	22.990	20.286	2,853,378
2026-05-27	23.600	23.660	23.100	23.380	20.630	3,357,242
2026-05-26	23.730	23.730	23.490	23.580	20.807	1,731,587
2026-05-25	23.800	23.910	23.700	23.700	20.912	1,732,605
2026-05-22	23.900	23.940	23.700	23.800	21.001	1,925,387
2026-05-21	23.950	24.150	23.890	23.900	21.089	2,105,290
2026-05-20	24.190	24.190	23.850	24.000	21.177	2,304,559
2026-05-19	23.880	24.200	23.880	24.150	21.309	1,895,696
2026-05-18	24.150	24.220	23.780	23.880	21.071	2,903,769
2026-05-15	24.220	24.310	24.070	24.140	21.301	2,371,655
2026-05-14	24.500	24.520	24.160	24.190	21.345	4,272,668
2026-05-13	24.650	24.680	24.450	24.540	21.654	3,210,336
2026-05-12	24.750	24.750	24.590	24.640	21.742	3,253,362
2026-05-11	24.570	24.780	24.510	24.760	21.848	5,622,281
2026-05-08	24.590	24.590	24.480	24.530	21.645	3,426,733
2026-05-07	24.570	24.620	24.480	24.520	21.636	3,826,802
2026-05-06	24.520	24.600	24.400	24.570	21.680	4,715,110
2026-04-30	24.680	24.690	24.410	24.540	21.654	6,535,634
2026-04-29	24.630	24.840	24.620	24.800	21.883	4,425,095
2026-04-28	24.530	24.780	24.530	24.690	21.786	4,290,050
2026-04-27	24.800	24.800	24.530	24.550	21.662	4,542,959
2026-04-24	25.000	25.030	24.630	24.790	21.874	4,307,462
2026-04-23	25.200	25.260	24.900	25.000	22.060	5,824,017
2026-04-22	25.100	25.300	24.900	25.190	22.227	7,421,546
2026-04-21	25.930	26.180	25.800	25.850	22.810	3,617,036

← NewerPage 2 of 21 · 1,215 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.