China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.020	25.080	24.810	24.830	21.909	2,956,981
2026-01-15	25.000	25.200	24.990	25.020	22.077	3,611,549
2026-01-14	25.150	25.430	24.980	25.110	22.157	6,617,976
2026-01-13	25.110	25.330	25.040	25.150	22.192	4,787,585
2026-01-12	25.050	25.120	25.010	25.110	22.157	4,258,595
2026-01-09	24.940	25.040	24.900	25.020	22.077	3,232,664
2026-01-08	24.900	25.060	24.860	24.970	22.033	2,814,185
2026-01-07	25.060	25.070	24.860	24.900	21.971	3,405,677
2026-01-06	24.800	25.070	24.760	25.050	22.104	3,829,518
2026-01-05	24.550	24.830	24.530	24.800	21.883	2,761,123
2025-12-31	24.580	24.640	24.520	24.560	21.671	1,427,140
2025-12-30	24.600	24.660	24.490	24.610	21.715	1,604,229
2025-12-29	24.800	24.800	24.580	24.600	21.707	2,058,874
2025-12-26	24.850	24.900	24.770	24.800	21.883	1,849,115
2025-12-25	24.830	24.840	24.760	24.810	21.892	1,600,204
2025-12-24	24.740	24.840	24.660	24.780	21.865	1,771,132
2025-12-23	24.810	24.990	24.760	24.770	21.857	2,054,536
2025-12-22	25.010	25.050	24.830	24.850	21.927	3,015,514
2025-12-19	25.110	25.110	24.940	25.010	22.068	2,753,995
2025-12-18	24.580	25.120	24.520	25.110	22.157	4,896,893
2025-12-17	24.450	24.650	24.330	24.560	21.671	2,082,945
2025-12-16	24.600	24.640	24.360	24.410	21.539	2,686,123
2025-12-15	24.550	24.680	24.420	24.610	21.715	2,513,259
2025-12-12	24.940	24.980	24.520	24.690	21.786	5,502,524
2025-12-11	24.990	25.110	24.900	24.940	22.007	3,081,361
2025-12-10	24.900	25.010	24.810	24.960	22.024	2,192,742
2025-12-09	25.050	25.060	24.870	24.870	21.945	2,412,848
2025-12-08	25.190	25.270	25.010	25.040	22.095	3,114,331
2025-12-05	25.150	25.230	24.960	25.160	22.201	2,540,263
2025-12-04	25.270	25.330	25.150	25.150	22.192	1,605,934
2025-12-03	25.180	25.420	25.160	25.340	22.360	3,300,639
2025-12-02	25.020	25.280	25.020	25.200	22.236	2,986,803
2025-12-01	24.920	25.130	24.890	25.090	22.139	2,507,635
2025-11-28	25.020	25.050	24.830	24.880	21.954	2,706,228
2025-11-27	25.080	25.120	24.960	24.980	22.042	1,803,395
2025-11-26	25.000	25.200	25.000	25.080	22.130	2,455,629
2025-11-25	25.020	25.180	24.910	25.000	22.060	3,019,765
2025-11-24	24.860	25.080	24.780	24.990	22.051	2,849,075
2025-11-21	25.350	25.440	24.820	24.840	21.918	6,005,073
2025-11-20	25.490	25.690	25.420	25.440	22.448	2,684,066
2025-11-19	25.560	25.650	25.380	25.460	22.465	3,092,085
2025-11-18	25.740	25.930	25.520	25.600	22.589	3,620,493
2025-11-17	26.140	26.170	25.720	25.730	22.704	5,652,493
2025-11-14	25.870	26.410	25.870	26.130	23.057	7,064,959
2025-11-13	25.930	26.020	25.780	25.990	22.933	4,835,411
2025-11-12	25.880	26.090	25.880	25.940	22.889	6,282,575
2025-11-11	25.830	25.970	25.710	25.900	22.854	5,171,646
2025-11-10	25.570	25.800	25.490	25.790	22.757	4,548,743
2025-11-07	25.390	25.560	25.350	25.540	22.536	3,663,265
2025-11-06	25.390	25.420	25.330	25.400	22.412	2,520,705
2025-11-05	25.230	25.430	25.150	25.350	22.368	2,849,925
2025-11-04	25.400	25.440	25.180	25.270	22.298	3,251,755
2025-11-03	25.450	25.500	25.310	25.390	22.404	3,649,341
2025-10-31	25.350	25.500	25.280	25.420	22.430	3,424,995
2025-10-30	25.470	25.550	25.370	25.370	22.386	2,564,346
2025-10-29	25.430	25.470	25.300	25.470	22.474	2,355,731
2025-10-28	25.500	25.570	25.420	25.420	22.430	2,396,331
2025-10-27	25.530	25.580	25.390	25.510	22.510	3,038,270
2025-10-24	25.700	25.720	25.430	25.440	22.448	3,172,180
2025-10-23	25.560	25.740	25.480	25.690	22.668	3,815,460

← NewerPage 4 of 21 · 1,216 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.