China Resources Sanjiu Medical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	44.550	44.730	43.360	43.380	30.626	8,141,840
2024-07-22	44.050	45.180	43.730	44.450	31.381	11,035,865
2024-07-19	43.010	44.240	42.990	43.990	31.056	10,363,951
2024-07-18	42.070	43.550	41.730	43.270	30.548	14,687,275
2024-07-17	41.770	42.370	41.100	42.140	29.750	7,633,778
2024-07-16	41.790	42.790	41.710	41.850	29.545	6,941,552
2024-07-15	40.810	42.380	40.380	41.900	29.581	10,495,318
2024-07-12	41.400	41.900	40.970	41.110	29.023	7,008,679
2024-07-11	41.450	41.960	40.710	41.530	29.320	8,735,238
2024-07-10	41.600	41.850	41.000	41.110	29.023	8,256,838
2024-07-09	41.660	42.570	41.400	41.960	29.623	9,843,332
2024-07-08	41.960	42.360	40.880	41.700	29.439	11,888,230
2024-07-05	41.870	42.340	41.240	42.190	29.785	11,103,933
2024-07-04	42.060	42.420	41.700	41.870	29.560	7,259,214
2024-07-03	43.630	43.920	41.910	42.120	29.736	9,770,086
2024-07-02	44.390	44.940	43.350	43.800	30.922	10,325,757
2024-07-01	42.360	44.880	42.000	44.600	31.487	15,729,711
2024-06-28	42.320	42.770	42.080	42.580	30.061	9,102,437
2024-06-27	42.330	42.810	41.600	42.490	29.997	10,350,589
2024-06-26	42.620	43.120	42.000	42.440	29.962	8,678,733
2024-06-25	42.600	43.360	42.260	42.800	30.216	10,676,889
2024-06-24	42.750	43.670	42.470	42.630	30.096	13,391,142
2024-06-21	44.000	44.150	42.570	43.020	30.371	18,704,680
2024-06-20	46.780	46.890	43.000	44.020	31.077	27,358,095
2024-06-19	47.480	47.580	46.310	46.780	33.026	7,823,766
2024-06-18	47.630	48.110	47.180	47.730	33.697	7,323,063
2024-06-17	46.320	48.270	46.130	47.680	33.661	12,728,834
2024-06-14	45.790	46.540	45.310	46.050	32.511	15,102,304
2024-06-13	63.860	63.900	60.100	61.140	32.144	21,266,263
2024-06-12	65.100	65.200	63.510	63.820	33.553	9,103,185
2024-06-11	64.550	65.840	63.900	65.100	34.226	9,482,294
2024-06-07	65.190	65.240	64.180	64.650	33.989	7,698,869
2024-06-06	64.110	65.360	63.470	64.640	33.984	9,062,317
2024-06-05	63.600	65.440	63.440	63.900	33.595	8,704,613
2024-06-04	62.240	63.890	61.960	63.680	33.479	7,882,832
2024-06-03	60.710	62.900	60.530	61.830	32.507	8,280,844
2024-05-31	61.100	61.380	60.500	60.840	31.986	5,443,053
2024-05-30	61.790	62.580	60.770	61.000	32.070	5,566,777
2024-05-29	62.310	63.000	61.780	62.140	32.670	5,573,471
2024-05-28	62.610	63.340	62.080	62.840	33.038	7,139,815
2024-05-27	60.760	63.590	60.730	62.720	32.975	10,431,421
2024-05-24	59.880	62.060	59.800	60.790	31.960	8,808,438
2024-05-23	59.810	60.440	59.500	59.910	31.497	9,685,058
2024-05-22	61.870	62.130	59.410	59.900	31.492	14,959,651
2024-05-21	62.400	63.000	61.500	61.790	32.486	8,290,367
2024-05-20	61.680	62.780	61.320	62.500	32.859	8,238,459
2024-05-17	63.550	64.400	61.310	61.800	32.491	14,696,821
2024-05-16	63.900	64.440	62.880	63.550	33.411	8,070,635
2024-05-15	63.040	64.350	63.020	63.880	33.584	6,499,346
2024-05-14	63.000	64.660	62.580	63.350	33.306	11,801,259
2024-05-13	61.010	64.250	60.630	63.380	33.322	14,507,619
2024-05-10	60.890	61.870	60.720	61.120	32.133	6,517,048
2024-05-09	60.600	61.550	60.450	60.880	32.007	8,719,886
2024-05-08	60.460	61.290	60.230	60.900	32.018	7,598,826
2024-05-07	60.220	60.790	59.790	60.350	31.729	10,521,618
2024-05-06	60.490	61.010	58.870	60.620	31.871	12,887,267
2024-04-30	59.310	60.800	59.200	59.970	31.529	10,014,940
2024-04-29	60.210	60.690	59.100	59.190	31.119	12,349,913
2024-04-26	59.910	61.220	59.910	60.780	31.955	9,165,546
2024-04-25	59.060	60.900	58.770	60.500	31.807	11,197,732

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.4150 CNY
2026-05-29	0.5900 CNY
2025-10-17	0.4500 CNY
2025-06-06	0.3200 CNY
2024-11-29	1.0000 CNY
2024-06-14	1.9500 CNY
2023-06-15	1.0000 CNY
2022-08-12	0.8528 CNY
2021-07-09	0.5000 CNY
2020-07-16	0.4300 CNY
2019-08-08	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.