China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	28.390	28.760	28.210	28.700	24.953	5,254,249
2024-10-24	28.580	28.840	28.300	28.420	24.710	4,075,134
2024-10-23	28.690	28.910	28.500	28.680	24.936	6,651,641
2024-10-22	28.410	28.950	28.250	28.920	25.145	6,363,830
2024-10-21	28.280	28.480	27.810	28.430	24.719	7,333,024
2024-10-18	27.240	28.620	27.100	28.180	24.501	8,248,132
2024-10-17	27.580	27.750	27.190	27.260	23.701	3,951,667
2024-10-16	27.200	27.740	27.040	27.510	23.919	4,746,408
2024-10-15	28.060	28.150	27.400	27.420	23.840	6,795,389
2024-10-14	27.940	28.350	27.400	28.120	24.449	7,708,454
2024-10-11	29.350	29.350	27.680	27.950	24.301	7,596,449
2024-10-10	29.160	30.190	28.610	29.210	25.397	10,354,647
2024-10-09	31.300	31.380	29.010	29.050	25.258	12,689,469
2024-10-08	34.790	34.790	30.800	31.970	27.796	20,781,956
2024-09-30	29.990	31.910	29.460	31.630	27.501	15,725,018
2024-09-27	28.060	29.330	28.060	29.010	25.223	11,230,078
2024-09-26	26.380	27.680	26.270	27.670	24.058	7,222,391
2024-09-25	26.180	27.260	26.170	26.380	22.936	8,688,783
2024-09-24	24.940	25.800	24.820	25.740	22.380	5,239,804
2024-09-23	24.460	25.020	24.380	24.790	21.554	3,299,890
2024-09-20	24.570	24.570	24.160	24.470	21.276	2,967,855
2024-09-19	24.250	24.990	24.110	24.570	21.362	3,618,626
2024-09-18	24.250	24.340	23.840	24.150	20.997	2,274,426
2024-09-13	24.540	24.690	24.240	24.260	21.093	2,052,809
2024-09-12	24.810	24.980	24.450	24.460	21.267	2,727,109
2024-09-11	24.700	24.920	24.490	24.850	21.606	2,446,983
2024-09-10	25.350	25.420	24.550	24.790	21.554	3,490,220
2024-09-09	24.910	25.330	24.800	25.200	21.910	4,028,453
2024-09-06	25.280	25.650	25.100	25.100	21.823	4,479,149
2024-09-05	24.990	25.440	24.990	25.350	22.041	5,917,770
2024-09-04	24.550	25.280	24.550	24.940	21.684	5,476,080
2024-09-03	24.500	25.140	24.500	24.790	21.554	4,887,045
2024-09-02	25.450	25.510	24.570	24.690	21.467	7,249,121
2024-08-30	25.410	26.180	25.040	25.620	22.275	6,843,421
2024-08-29	25.230	25.700	24.910	25.500	22.171	3,290,870
2024-08-28	25.490	25.540	25.190	25.360	22.049	2,386,010
2024-08-27	25.460	25.640	25.290	25.470	22.145	2,213,096
2024-08-26	25.880	25.930	25.410	25.560	22.223	3,075,050
2024-08-23	25.710	25.950	25.610	25.800	22.432	2,891,188
2024-08-22	26.270	26.390	25.680	25.760	22.397	4,228,092
2024-08-21	26.950	27.050	26.100	26.180	22.762	5,465,670
2024-08-20	27.630	27.880	26.760	26.990	23.467	6,205,411
2024-08-19	28.000	28.260	27.530	27.710	24.092	9,219,137
2024-08-16	28.920	29.170	28.710	28.960	25.179	3,968,921
2024-08-15	29.080	29.350	28.820	29.040	25.249	4,260,501
2024-08-14	29.300	29.350	29.050	29.080	25.284	2,764,113
2024-08-13	29.670	29.780	29.050	29.290	25.466	5,049,220
2024-08-12	29.170	30.060	29.120	29.760	25.875	5,006,155
2024-08-09	29.270	29.850	29.130	29.180	25.371	4,238,282
2024-08-08	29.000	29.650	29.000	29.400	25.562	3,902,536
2024-08-07	29.390	29.450	28.960	29.170	25.362	2,706,176
2024-08-06	29.150	29.750	29.030	29.400	25.562	4,544,386
2024-08-05	29.260	29.950	28.910	28.950	25.171	6,312,972
2024-08-02	29.250	30.060	29.140	29.330	25.501	5,236,693
2024-08-01	30.250	30.650	29.410	29.520	25.666	5,416,140
2024-07-31	29.400	30.450	29.180	30.300	26.344	4,428,941
2024-07-30	29.450	29.550	29.080	29.400	25.562	2,205,137
2024-07-29	29.970	30.060	29.400	29.490	25.640	2,964,748
2024-07-26	30.240	30.240	29.610	30.070	26.144	4,110,491
2024-07-25	30.040	30.300	29.800	29.970	26.057	2,215,774

← NewerPage 9 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.