China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.740	25.740	24.890	25.420	22.101	11,981,922
2025-01-17	26.320	26.320	26.070	26.160	22.745	6,395,549
2025-01-16	26.670	26.690	26.230	26.380	22.936	5,758,703
2025-01-15	26.710	26.750	26.510	26.600	23.127	3,808,827
2025-01-14	26.310	26.860	26.220	26.860	23.353	7,384,220
2025-01-13	26.080	26.380	25.990	26.280	22.849	2,821,078
2025-01-10	26.850	26.940	26.150	26.210	22.788	4,770,942
2025-01-09	26.950	27.060	26.680	26.900	23.388	3,670,681
2025-01-08	27.310	27.550	26.640	27.090	23.553	4,232,514
2025-01-07	27.910	27.910	27.010	27.440	23.858	4,718,111
2025-01-06	27.800	28.200	27.490	27.910	24.266	3,713,158
2025-01-03	28.420	28.740	27.570	27.770	24.145	4,493,041
2025-01-02	29.080	29.440	28.110	28.320	24.623	5,532,973
2024-12-31	30.310	30.390	29.120	29.250	25.431	8,322,477
2024-12-30	30.200	30.650	30.200	30.450	26.475	2,657,376
2024-12-27	30.260	30.530	30.030	30.390	26.423	3,776,319
2024-12-26	30.470	30.560	30.110	30.250	26.301	3,804,862
2024-12-25	30.850	30.960	30.350	30.540	26.553	3,061,567
2024-12-24	30.390	30.880	30.310	30.850	26.823	5,317,976
2024-12-23	29.920	30.650	29.770	30.500	26.518	7,703,661
2024-12-20	29.900	30.030	29.780	29.920	26.014	2,075,889
2024-12-19	29.750	30.000	29.600	29.900	25.997	2,853,787
2024-12-18	30.290	30.500	29.940	30.110	26.179	3,125,071
2024-12-17	30.030	30.330	29.770	29.840	25.944	3,717,941
2024-12-16	30.000	30.550	29.720	30.070	26.144	4,017,851
2024-12-13	30.620	30.650	30.030	30.030	26.110	4,470,318
2024-12-12	30.090	30.800	29.920	30.800	26.779	6,796,477
2024-12-11	29.840	30.270	29.770	30.100	26.170	3,858,775
2024-12-10	30.420	30.520	29.810	29.830	25.936	5,127,014
2024-12-09	29.950	30.150	29.650	29.790	25.901	3,050,025
2024-12-06	29.500	30.070	29.450	29.900	25.997	4,432,153
2024-12-05	29.510	29.590	29.350	29.480	25.631	2,740,408
2024-12-04	29.810	29.890	29.430	29.580	25.718	2,884,021
2024-12-03	29.770	29.940	29.470	29.850	25.953	3,836,247
2024-12-02	29.610	30.070	29.560	29.770	25.884	5,705,499
2024-11-29	29.450	29.910	29.230	29.720	25.840	4,322,162
2024-11-28	29.460	29.800	29.250	29.460	25.614	4,435,627
2024-11-27	29.180	29.500	28.890	29.480	25.631	4,099,887
2024-11-26	29.300	29.600	29.060	29.190	25.379	2,814,724
2024-11-25	29.570	29.870	29.090	29.380	25.544	3,969,856
2024-11-22	31.130	31.300	29.460	29.500	25.649	7,843,195
2024-11-21	31.210	31.340	30.800	31.130	27.066	4,624,643
2024-11-20	31.000	31.590	30.800	31.410	27.309	6,595,089
2024-11-19	31.590	31.850	30.410	31.150	27.083	8,683,110
2024-11-18	30.910	32.750	30.910	31.650	27.518	14,581,651
2024-11-15	31.000	31.080	30.460	30.470	26.492	5,954,726
2024-11-14	32.160	32.350	31.000	31.100	27.040	8,585,302
2024-11-13	31.230	31.980	31.030	31.640	27.509	14,139,838
2024-11-12	29.910	32.890	29.910	32.180	27.979	26,769,404
2024-11-11	29.480	29.900	29.220	29.900	25.997	5,646,865
2024-11-08	30.390	30.530	29.780	29.870	25.970	8,421,114
2024-11-07	29.540	30.250	29.410	30.250	26.301	6,961,144
2024-11-06	29.870	29.970	29.360	29.750	25.866	7,859,633
2024-11-05	28.870	30.100	28.500	29.920	26.014	12,285,093
2024-11-04	28.690	29.290	28.360	28.940	25.162	7,204,205
2024-11-01	27.800	28.820	27.730	28.650	24.910	8,901,898
2024-10-31	27.880	28.080	27.610	27.860	24.223	5,589,613
2024-10-30	28.100	28.340	27.680	27.880	24.240	4,187,954
2024-10-29	29.050	29.170	28.130	28.160	24.484	6,345,728
2024-10-28	28.700	29.050	28.550	29.050	25.258	6,259,990

← NewerPage 8 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.