China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.360	25.650	25.300	25.560	22.554	3,881,556
2025-10-21	25.320	25.410	25.300	25.340	22.360	2,190,606
2025-10-20	25.160	25.330	25.110	25.290	22.315	2,269,561
2025-10-17	25.390	25.470	25.120	25.160	22.201	2,670,206
2025-10-16	25.380	25.480	25.300	25.390	22.404	2,740,287
2025-10-15	25.210	25.420	25.200	25.370	22.386	2,883,356
2025-10-14	25.200	25.350	25.140	25.300	22.324	3,477,576
2025-10-13	25.080	25.180	24.920	25.160	22.201	3,160,883
2025-10-10	25.180	25.460	25.150	25.380	22.395	3,374,481
2025-10-09	25.040	25.300	25.020	25.270	22.298	3,403,224
2025-09-30	25.000	25.060	24.920	25.000	22.060	2,189,940
2025-09-29	24.970	25.060	24.780	24.990	22.051	2,546,369
2025-09-26	25.110	25.150	24.950	24.970	22.033	2,992,895
2025-09-25	25.350	25.350	25.070	25.160	22.201	3,413,034
2025-09-24	25.180	25.370	25.160	25.360	22.377	3,205,593
2025-09-23	25.490	25.490	24.920	25.290	22.315	6,247,278
2025-09-22	25.960	26.290	25.440	25.500	22.501	7,670,462
2025-09-19	26.850	26.910	25.810	25.890	22.845	12,329,963
2025-09-18	25.780	26.820	25.690	26.390	23.286	16,873,838
2025-09-17	25.840	25.890	25.570	25.760	22.730	3,604,214
2025-09-16	25.720	26.240	25.720	25.830	22.792	3,478,015
2025-09-15	25.740	25.790	25.580	25.740	22.712	2,549,195
2025-09-12	25.780	25.870	25.710	25.760	22.730	3,473,082
2025-09-11	25.650	25.850	25.510	25.790	22.757	4,251,911
2025-09-10	25.740	25.850	25.660	25.690	22.668	2,423,322
2025-09-09	25.870	25.950	25.670	25.820	22.783	3,656,824
2025-09-08	25.580	25.940	25.550	25.880	22.836	5,592,733
2025-09-05	25.520	25.580	25.310	25.510	22.510	3,993,147
2025-09-04	25.400	25.540	25.260	25.480	22.483	4,159,059
2025-09-03	25.760	25.820	25.320	25.350	22.368	4,425,534
2025-09-02	25.850	25.950	25.570	25.740	22.712	4,524,973
2025-09-01	25.860	25.880	25.650	25.830	22.792	4,157,043
2025-08-29	25.630	25.900	25.610	25.800	22.765	5,634,099
2025-08-28	25.760	25.930	25.280	25.620	22.607	6,613,170
2025-08-27	26.280	26.360	25.680	25.760	22.730	8,490,945
2025-08-26	26.160	26.350	26.030	26.260	23.171	5,613,153
2025-08-25	26.010	26.190	25.950	26.160	23.083	7,301,883
2025-08-22	25.940	26.010	25.810	25.970	22.915	5,022,721
2025-08-21	26.020	26.100	25.890	25.980	22.924	6,451,690
2025-08-20	25.780	26.000	25.650	25.990	22.933	4,146,494
2025-08-19	25.870	26.030	25.810	25.870	22.827	4,839,235
2025-08-18	25.950	25.990	25.780	25.870	22.827	5,887,167
2025-08-15	25.620	25.870	25.580	25.820	22.783	4,722,927
2025-08-14	25.800	25.940	25.550	25.590	22.580	4,687,144
2025-08-13	25.770	25.840	25.630	25.770	22.739	3,984,398
2025-08-12	25.720	26.010	25.700	25.740	22.712	5,080,306
2025-08-11	25.600	25.740	25.550	25.730	22.704	3,245,762
2025-08-08	25.560	25.660	25.500	25.570	22.562	2,593,382
2025-08-07	25.670	25.760	25.530	25.560	22.554	3,316,929
2025-08-06	25.790	25.810	25.570	25.670	22.651	3,805,047
2025-08-05	25.810	25.880	25.680	25.800	22.765	3,070,749
2025-08-04	25.610	25.900	25.500	25.800	22.765	4,029,884
2025-08-01	25.530	25.960	25.480	25.770	22.739	6,053,432
2025-07-31	25.850	25.900	25.390	25.470	22.474	6,184,827
2025-07-30	25.790	26.250	25.680	25.920	22.871	7,935,203
2025-07-29	25.760	25.780	25.420	25.760	22.730	4,212,508
2025-07-28	25.810	25.900	25.610	25.660	22.642	4,487,929
2025-07-25	25.850	26.150	25.740	25.740	22.712	6,567,165
2025-07-24	25.550	25.850	25.490	25.820	22.783	5,329,129
2025-07-23	25.600	25.850	25.440	25.480	22.483	6,909,214

← NewerPage 5 of 21 · 1,212 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.