China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.410	25.550	25.280	25.540	22.536	5,154,303
2025-07-21	25.250	25.400	25.210	25.380	22.395	4,505,425
2025-07-18	25.170	25.260	25.090	25.260	22.289	3,782,489
2025-07-17	25.210	25.300	25.040	25.150	22.192	3,256,726
2025-07-16	25.020	25.210	25.020	25.200	22.236	3,447,840
2025-07-15	25.360	25.390	24.910	25.000	22.060	4,635,576
2025-07-14	25.270	25.440	25.270	25.340	22.360	3,123,892
2025-07-11	25.220	25.370	25.180	25.300	22.324	4,736,667
2025-07-10	25.040	25.220	25.030	25.210	22.245	3,968,896
2025-07-09	25.040	25.150	24.980	25.020	22.077	3,186,965
2025-07-08	25.000	25.100	24.940	25.040	22.095	3,260,547
2025-07-07	25.020	25.120	25.000	25.020	22.077	2,315,137
2025-07-04	25.050	25.160	24.980	25.030	22.086	2,988,029
2025-07-03	25.110	25.180	24.960	25.050	22.104	2,855,237
2025-07-02	24.970	25.120	24.910	25.110	22.157	2,672,687
2025-07-01	24.890	25.020	24.860	24.970	22.033	2,817,056
2025-06-30	24.870	24.980	24.800	24.930	21.998	2,600,448
2025-06-27	24.820	24.970	24.820	24.870	21.945	1,915,824
2025-06-26	24.800	24.850	24.720	24.800	21.883	2,070,212
2025-06-25	24.650	24.820	24.550	24.790	21.874	3,313,301
2025-06-24	24.820	25.020	24.810	24.980	21.719	3,451,270
2025-06-23	24.750	24.910	24.610	24.820	21.580	1,739,466
2025-06-20	24.820	24.950	24.810	24.840	21.597	1,758,097
2025-06-19	25.030	25.110	24.730	24.810	21.571	2,686,475
2025-06-18	25.290	25.290	25.010	25.070	21.797	2,149,268
2025-06-17	25.350	25.480	25.210	25.310	22.006	2,141,458
2025-06-16	25.340	25.490	25.220	25.300	21.997	3,581,050
2025-06-13	25.860	26.090	25.480	25.480	22.154	4,657,280
2025-06-12	25.900	26.160	25.790	25.910	22.527	3,974,333
2025-06-11	26.000	26.190	25.730	25.930	22.545	6,968,880
2025-06-10	25.550	26.630	25.390	26.090	22.684	11,447,601
2025-06-09	25.400	25.580	25.300	25.500	22.171	2,960,489
2025-06-06	25.450	25.500	25.340	25.380	22.067	1,577,484
2025-06-05	25.770	25.790	25.370	25.440	22.119	2,918,058
2025-06-04	25.550	25.870	25.430	25.770	22.406	4,591,085
2025-06-03	25.240	25.610	25.160	25.570	22.232	3,199,647
2025-05-30	25.100	25.430	25.060	25.330	22.023	3,311,891
2025-05-29	25.030	25.180	24.950	25.160	21.875	2,157,809
2025-05-28	25.200	25.200	24.970	25.060	21.788	2,036,683
2025-05-27	24.980	25.550	24.900	25.220	21.928	3,357,685
2025-05-26	25.150	25.180	24.900	24.980	21.719	2,685,051
2025-05-23	25.360	25.440	25.140	25.170	21.884	2,967,503
2025-05-22	25.570	25.580	25.130	25.150	21.867	3,648,227
2025-05-21	25.500	25.820	25.500	25.580	22.241	4,221,767
2025-05-20	25.100	25.690	25.100	25.480	22.154	4,702,925
2025-05-19	25.030	25.170	24.910	25.150	21.867	2,246,795
2025-05-16	25.020	25.100	24.900	25.020	21.754	2,073,322
2025-05-15	25.080	25.200	24.950	25.020	21.754	2,950,768
2025-05-14	25.110	25.180	24.900	25.120	21.841	2,481,129
2025-05-13	25.150	25.220	25.010	25.100	21.823	3,602,500
2025-05-12	24.920	25.120	24.800	25.070	21.797	2,651,914
2025-05-09	24.940	24.970	24.780	24.880	21.632	1,937,345
2025-05-08	24.720	24.950	24.660	24.870	21.623	2,788,239
2025-05-07	24.900	24.930	24.710	24.780	21.545	2,927,738
2025-05-06	24.570	24.730	24.550	24.720	21.493	3,489,233
2025-04-30	24.600	24.610	24.480	24.520	21.319	1,828,486
2025-04-29	24.460	24.630	24.460	24.530	21.328	1,760,493
2025-04-28	24.650	24.690	24.430	24.470	21.276	2,575,571
2025-04-25	24.690	24.750	24.580	24.640	21.423	2,001,895
2025-04-24	24.540	24.770	24.520	24.540	21.336	2,522,960

← NewerPage 6 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.