China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.770	24.810	24.520	24.560	21.354	2,224,585
2025-04-22	24.500	24.750	24.490	24.700	21.475	2,308,152
2025-04-21	24.510	24.620	24.410	24.560	21.354	1,579,215
2025-04-18	24.430	24.650	24.380	24.540	21.336	2,743,159
2025-04-17	24.430	24.570	24.360	24.460	21.267	1,588,367
2025-04-16	24.600	24.650	24.250	24.480	21.284	2,434,267
2025-04-15	24.530	24.790	24.480	24.680	21.458	2,816,814
2025-04-14	24.700	24.700	24.450	24.560	21.354	3,465,386
2025-04-11	24.590	24.710	24.480	24.500	21.302	3,148,292
2025-04-10	24.590	24.790	24.330	24.650	21.432	5,483,027
2025-04-09	24.250	24.420	23.920	24.330	21.154	7,717,358
2025-04-08	23.900	24.820	23.900	24.620	21.406	8,819,334
2025-04-07	25.000	25.240	23.680	24.040	20.902	8,964,490
2025-04-03	25.680	25.990	25.600	25.840	22.467	2,856,037
2025-04-02	25.960	25.970	25.750	25.820	22.449	1,911,789
2025-04-01	25.630	26.120	25.600	25.960	22.571	4,379,177
2025-03-31	25.660	25.770	25.440	25.590	22.249	2,886,310
2025-03-28	25.930	25.980	25.680	25.730	22.371	2,507,918
2025-03-27	25.910	25.990	25.650	25.940	22.554	3,140,907
2025-03-26	25.920	26.060	25.880	25.910	22.527	2,626,923
2025-03-25	25.880	26.090	25.720	25.990	22.597	2,961,663
2025-03-24	26.010	26.120	25.620	25.890	22.510	3,901,245
2025-03-21	26.290	26.450	25.930	26.040	22.640	3,555,853
2025-03-20	26.500	26.540	26.260	26.270	22.840	3,730,199
2025-03-19	26.450	26.690	26.380	26.580	23.110	4,833,691
2025-03-18	26.500	26.570	26.270	26.470	23.014	4,326,715
2025-03-17	26.690	26.800	26.480	26.630	23.153	4,326,091
2025-03-14	26.290	26.690	26.240	26.670	23.188	6,665,021
2025-03-13	26.340	26.580	26.150	26.410	22.962	4,624,543
2025-03-12	26.480	26.490	26.260	26.340	22.901	2,894,667
2025-03-11	26.330	26.480	26.090	26.420	22.971	3,936,867
2025-03-10	25.890	26.560	25.850	26.490	23.032	8,201,784
2025-03-07	25.890	25.940	25.700	25.800	22.432	2,347,092
2025-03-06	25.780	26.040	25.630	25.960	22.571	3,867,567
2025-03-05	25.880	25.910	25.530	25.710	22.354	3,652,253
2025-03-04	25.900	25.970	25.790	25.900	22.519	2,539,763
2025-03-03	25.920	26.320	25.890	25.990	22.597	4,253,000
2025-02-28	26.030	26.420	25.880	25.970	22.580	5,542,915
2025-02-27	25.830	26.180	25.610	26.130	22.719	4,744,003
2025-02-26	25.700	25.940	25.700	25.840	22.467	3,634,105
2025-02-25	25.950	25.950	25.630	25.700	22.345	2,924,999
2025-02-24	25.830	26.000	25.690	25.950	22.562	3,309,879
2025-02-21	25.970	26.160	25.690	25.830	22.458	3,966,468
2025-02-20	25.880	26.250	25.850	26.040	22.640	3,531,484
2025-02-19	25.820	25.940	25.600	25.900	22.519	2,861,650
2025-02-18	26.060	26.210	25.710	25.830	22.458	4,297,062
2025-02-17	26.560	26.590	26.040	26.160	22.745	5,538,174
2025-02-14	26.250	26.590	26.230	26.320	22.884	4,540,525
2025-02-13	26.280	26.480	26.130	26.290	22.858	4,302,310
2025-02-12	26.150	26.300	26.000	26.300	22.867	3,295,886
2025-02-11	26.450	26.460	26.000	26.230	22.806	3,740,929
2025-02-10	26.020	26.410	26.020	26.350	22.910	5,535,598
2025-02-07	25.860	26.280	25.760	26.000	22.606	6,396,295
2025-02-06	25.740	25.890	25.450	25.880	22.501	4,363,293
2025-02-05	25.850	25.900	25.570	25.780	22.414	3,451,857
2025-01-27	25.500	25.900	25.500	25.720	22.362	4,146,293
2025-01-24	25.370	25.660	25.280	25.450	22.128	4,840,521
2025-01-23	25.680	25.790	25.450	25.460	22.136	3,879,095
2025-01-22	25.500	25.510	25.220	25.430	22.110	3,049,693
2025-01-21	25.520	25.830	25.400	25.600	22.258	6,768,183

← NewerPage 7 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.