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
2024-01-19	50.190	51.250	50.050	51.110	26.871	6,296,774
2024-01-18	50.300	50.880	48.500	50.610	26.608	10,892,526
2024-01-17	50.290	51.550	50.220	50.580	26.592	8,174,087
2024-01-16	50.540	50.700	49.610	50.480	26.540	8,092,948
2024-01-15	49.400	50.750	48.910	50.530	26.566	7,757,667
2024-01-12	49.550	50.310	49.300	49.510	26.030	8,049,458
2024-01-11	49.690	49.870	48.120	49.540	26.045	10,290,367
2024-01-10	50.990	51.530	49.350	49.810	26.187	9,288,121
2024-01-09	50.000	51.600	49.550	51.100	26.866	9,707,346
2024-01-08	50.220	50.950	49.520	50.200	26.392	9,808,945
2024-01-05	51.660	51.720	50.260	50.520	26.561	7,843,239
2024-01-04	52.090	52.300	51.030	51.580	27.118	8,407,396
2024-01-03	51.870	53.500	51.710	52.330	27.512	14,451,313
2024-01-02	49.730	52.890	49.530	52.200	27.444	18,258,435
2023-12-29	48.430	49.970	48.430	49.730	26.145	10,434,151
2023-12-28	49.200	49.360	48.410	48.560	25.530	9,933,992
2023-12-27	48.510	49.150	48.290	49.090	25.809	4,887,250
2023-12-26	49.130	49.760	48.000	48.510	25.504	7,272,129
2023-12-25	49.250	49.350	48.040	49.140	25.835	6,739,143
2023-12-22	49.620	50.420	49.010	49.200	25.867	8,209,071
2023-12-21	47.980	49.950	47.830	49.720	26.140	12,076,440
2023-12-20	48.490	48.950	47.830	47.980	25.225	5,916,267
2023-12-19	49.060	49.090	48.100	48.480	25.488	8,214,167
2023-12-18	47.350	49.970	47.350	49.090	25.809	13,936,466
2023-12-15	48.710	48.990	47.610	47.620	25.036	11,090,292
2023-12-14	49.380	49.810	48.720	48.840	25.677	8,073,868
2023-12-13	48.900	49.680	48.660	49.430	25.987	9,197,547
2023-12-12	49.770	50.200	48.890	49.070	25.798	10,340,096
2023-12-11	49.220	50.660	48.520	49.810	26.187	13,960,736
2023-12-08	48.430	49.890	48.380	48.910	25.714	31,645,814
2023-12-07	48.200	49.100	48.100	48.690	25.598	16,161,471
2023-12-06	49.600	50.100	48.020	48.240	25.362	22,535,299
2023-12-05	49.320	50.200	48.930	49.670	26.114	16,314,338
2023-12-04	48.750	49.640	48.200	49.340	25.940	14,708,945
2023-12-01	48.390	49.360	48.280	49.070	25.798	15,049,188
2023-11-30	48.650	49.000	48.220	48.580	25.541	10,872,692
2023-11-29	49.000	49.380	48.000	48.660	25.583	14,769,062
2023-11-28	48.640	49.150	47.500	48.770	25.641	16,152,599
2023-11-27	50.480	50.550	48.210	49.080	25.803	19,569,796
2023-11-24	47.890	50.000	47.720	50.000	26.287	20,044,468
2023-11-23	47.700	48.090	47.420	47.990	25.230	9,195,993
2023-11-22	46.800	48.100	46.340	47.410	24.926	14,484,466
2023-11-21	47.780	47.780	46.710	47.050	24.736	10,369,954
2023-11-20	45.350	47.800	45.350	47.510	24.978	24,080,546
2023-11-17	43.970	45.450	43.800	45.350	23.842	14,424,540
2023-11-16	44.340	44.490	43.850	44.120	23.196	7,503,206
2023-11-15	44.050	44.800	43.560	44.550	23.422	11,166,502
2023-11-14	43.620	44.540	43.330	44.000	23.133	11,318,714
2023-11-13	43.740	44.060	42.900	43.620	22.933	8,953,550
2023-11-10	42.960	44.350	42.830	43.700	22.975	12,905,210
2023-11-09	43.380	43.750	42.880	43.160	22.691	11,087,653
2023-11-08	43.540	44.260	43.220	43.470	22.854	13,754,619
2023-11-07	43.800	44.570	43.540	43.780	23.017	13,750,172
2023-11-06	43.370	44.090	42.820	43.820	23.038	18,407,983
2023-11-03	42.600	43.860	42.600	43.170	22.696	12,182,674
2023-11-02	43.180	43.310	42.580	42.810	22.507	7,237,472
2023-11-01	42.890	43.700	42.700	43.230	22.728	9,494,475
2023-10-31	44.110	44.660	42.550	43.140	22.681	16,844,180
2023-10-30	45.010	45.050	42.970	44.420	23.354	31,139,602
2023-10-27	42.900	45.520	42.430	45.210	23.769	14,942,256

← NewerPage 12 of 21 · 1,215 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.