China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.950	33.550	32.950	33.470	21.096	2,567,607
2022-01-28	33.090	33.300	32.670	32.890	20.730	2,318,157
2022-01-27	33.400	33.400	32.500	32.710	20.617	3,775,343
2022-01-26	33.400	33.680	33.200	33.370	21.033	2,114,684
2022-01-25	34.700	34.870	33.330	33.360	21.027	4,296,721
2022-01-24	34.870	35.080	34.620	34.850	21.966	1,991,157
2022-01-21	35.980	35.980	34.930	35.070	22.104	4,146,313
2022-01-20	35.720	36.270	35.650	36.000	22.691	3,360,643
2022-01-19	35.700	36.100	35.480	35.720	22.514	2,795,364
2022-01-18	36.500	36.580	35.640	35.700	22.502	5,111,131
2022-01-17	36.770	37.130	36.330	36.500	23.006	3,698,703
2022-01-14	36.600	37.160	36.310	36.800	23.195	3,760,937
2022-01-13	37.110	37.220	36.700	36.890	23.252	3,335,823
2022-01-12	37.520	37.880	36.970	37.100	23.384	4,845,795
2022-01-11	36.750	37.920	36.610	37.510	23.642	7,054,970
2022-01-10	36.320	37.050	36.320	36.790	23.189	3,062,792
2022-01-07	36.840	37.100	36.530	36.700	23.132	4,353,755
2022-01-06	36.580	36.900	36.000	36.850	23.226	3,924,675
2022-01-05	37.280	37.300	36.310	36.580	23.056	5,319,435
2022-01-04	37.500	37.900	37.030	37.220	23.460	8,105,398
2021-12-31	35.290	37.660	35.080	36.980	23.308	14,917,202
2021-12-30	35.580	35.740	35.290	35.400	22.312	2,793,683
2021-12-29	35.500	36.150	35.340	35.630	22.457	5,063,725
2021-12-28	35.660	35.790	35.230	35.480	22.363	4,006,202
2021-12-27	34.850	35.980	34.750	35.800	22.565	7,383,340
2021-12-24	34.420	34.930	34.380	34.840	21.959	3,281,267
2021-12-23	34.740	34.780	34.450	34.530	21.764	3,088,391
2021-12-22	34.950	34.950	34.600	34.700	21.871	2,737,612
2021-12-21	34.800	35.000	34.510	34.820	21.947	2,541,337
2021-12-20	34.950	35.180	34.740	34.800	21.934	3,370,956
2021-12-17	35.000	35.030	34.710	34.850	21.966	4,193,569
2021-12-16	34.470	35.050	34.390	34.840	21.959	7,762,726
2021-12-15	33.460	34.970	33.400	34.470	21.726	10,478,282
2021-12-14	33.750	33.870	33.430	33.510	21.121	3,187,558
2021-12-13	33.760	34.000	33.670	33.720	21.254	3,405,361
2021-12-10	33.640	33.770	33.500	33.750	21.272	3,897,633
2021-12-09	33.240	33.830	33.200	33.640	21.203	4,367,495
2021-12-08	33.120	33.260	33.000	33.230	20.945	2,170,123
2021-12-07	33.050	33.160	32.910	33.100	20.863	2,227,297
2021-12-06	33.190	33.290	33.000	33.020	20.812	2,861,643
2021-12-03	33.120	33.220	33.030	33.180	20.913	1,546,427
2021-12-02	33.200	33.380	33.080	33.110	20.869	2,761,473
2021-12-01	33.220	33.290	33.100	33.270	20.970	1,838,675
2021-11-30	33.350	33.350	33.080	33.220	20.938	2,657,406
2021-11-29	33.400	33.880	33.330	33.380	21.039	2,727,950
2021-11-26	33.450	33.630	33.300	33.340	21.014	1,589,732
2021-11-25	33.590	33.740	33.450	33.600	21.178	2,295,903
2021-11-24	33.560	33.600	33.000	33.460	21.090	2,363,902
2021-11-23	33.790	33.790	33.390	33.530	21.134	2,010,651
2021-11-22	33.290	34.080	33.180	33.760	21.279	3,784,198
2021-11-19	33.000	33.330	32.890	33.270	20.970	1,650,051
2021-11-18	33.400	33.530	33.000	33.020	20.812	2,324,482
2021-11-17	33.480	33.510	33.330	33.390	21.046	1,391,484
2021-11-16	33.500	33.670	33.350	33.420	21.064	2,261,746
2021-11-15	33.150	33.570	33.010	33.520	21.128	2,756,492
2021-11-12	33.220	33.220	32.900	33.040	20.825	1,824,138
2021-11-11	32.870	33.270	32.810	33.130	20.882	2,080,675
2021-11-10	33.020	33.150	32.570	32.930	20.756	2,798,635
2021-11-09	32.990	33.140	32.890	33.030	20.819	1,492,003
2021-11-08	33.270	33.450	32.880	32.980	20.787	2,595,321

← NewerPage 20 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.