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
2024-04-24	59.640	59.670	58.300	58.780	30.903	11,250,989
2024-04-23	59.900	60.680	58.780	59.640	31.355	13,029,528
2024-04-22	61.110	62.480	59.900	60.010	31.550	18,454,652
2024-04-19	57.510	59.950	57.220	59.250	31.150	12,567,674
2024-04-18	57.280	59.260	57.280	57.810	30.393	9,923,563
2024-04-17	56.850	58.080	55.000	57.520	30.241	9,973,369
2024-04-16	56.110	58.490	56.020	56.800	29.862	13,294,800
2024-04-15	54.400	57.380	54.310	56.540	29.726	15,694,190
2024-04-12	54.800	55.590	54.240	54.700	28.758	9,590,734
2024-04-11	53.060	55.130	52.830	54.960	28.895	16,310,874
2024-04-10	52.000	54.350	51.920	53.060	27.896	14,493,531
2024-04-09	51.500	52.420	51.250	52.300	27.496	8,938,602
2024-04-08	50.500	51.750	50.330	51.130	26.881	11,687,835
2024-04-03	50.810	51.760	50.330	50.840	26.729	10,099,340
2024-04-02	52.270	52.270	50.600	50.800	26.708	12,087,561
2024-04-01	51.810	52.300	51.600	52.270	27.481	9,380,490
2024-03-29	52.510	53.060	51.890	51.890	27.281	3,716,141
2024-03-28	52.760	53.520	52.520	52.730	27.722	6,325,685
2024-03-27	52.330	53.970	52.100	53.200	27.970	9,699,739
2024-03-26	51.600	53.180	51.510	52.320	27.507	8,130,341
2024-03-25	54.530	54.730	51.820	51.880	27.276	17,145,060
2024-03-22	53.930	54.680	53.130	54.530	28.669	9,733,157
2024-03-21	53.900	54.500	53.700	53.940	28.359	8,710,192
2024-03-20	53.060	54.330	52.820	53.880	28.327	7,147,665
2024-03-19	52.840	53.760	52.320	53.540	28.148	10,247,913
2024-03-18	52.820	53.390	52.120	52.950	27.838	11,686,757
2024-03-15	53.490	53.720	52.900	53.320	28.033	10,656,029
2024-03-14	53.500	53.940	52.000	53.800	28.285	22,261,670
2024-03-13	54.150	54.480	53.390	53.500	28.127	10,197,351
2024-03-12	54.680	56.080	54.010	54.670	28.742	14,330,348
2024-03-11	53.790	54.600	53.220	54.570	28.690	10,726,928
2024-03-08	53.500	53.900	52.800	53.830	28.301	11,167,785
2024-03-07	55.050	55.270	53.590	53.600	28.180	13,012,342
2024-03-06	55.900	55.930	54.500	55.310	29.079	13,818,156
2024-03-05	54.640	56.470	54.420	56.170	29.531	17,295,509
2024-03-04	53.800	55.080	53.760	54.850	28.837	11,692,741
2024-03-01	54.960	54.960	53.830	54.250	28.522	11,061,443
2024-02-29	53.750	55.080	53.520	54.980	28.905	12,515,758
2024-02-28	54.250	54.550	53.700	53.840	28.306	12,409,658
2024-02-27	53.400	54.300	53.300	54.290	28.543	9,050,007
2024-02-26	54.930	55.400	53.520	53.680	28.222	15,366,184
2024-02-23	55.500	55.600	54.450	55.030	28.932	10,286,975
2024-02-22	55.950	56.080	55.000	55.590	29.226	11,517,277
2024-02-21	56.370	57.220	55.900	55.950	29.415	12,664,236
2024-02-20	54.960	56.850	54.950	56.730	29.825	12,132,489
2024-02-19	55.400	55.770	54.380	55.030	28.932	12,501,590
2024-02-08	58.300	58.570	55.410	56.110	29.499	16,646,332
2024-02-07	55.780	59.500	55.700	58.300	30.651	15,869,645
2024-02-06	56.290	58.980	54.400	55.790	29.331	20,070,401
2024-02-05	54.380	57.630	54.080	56.500	29.705	12,189,005
2024-02-02	54.040	55.300	52.740	54.810	28.816	13,618,895
2024-02-01	51.840	54.660	51.330	54.440	28.621	11,879,572
2024-01-31	53.750	53.810	51.720	52.300	27.496	13,947,980
2024-01-30	56.300	56.300	53.580	53.820	28.296	15,859,875
2024-01-29	55.150	59.000	54.830	56.780	29.852	22,240,934
2024-01-26	52.800	55.950	52.620	55.650	29.258	15,565,951
2024-01-25	52.100	53.400	51.330	53.160	27.949	12,136,069
2024-01-24	51.340	52.510	49.880	52.150	27.418	9,133,108
2024-01-23	50.080	51.900	48.510	51.190	26.913	11,677,284
2024-01-22	50.980	52.000	50.000	50.170	26.377	12,208,585

← NewerPage 11 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.