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
2023-10-26	41.210	43.200	40.980	43.000	22.607	11,638,558
2023-10-25	42.000	42.660	41.580	41.670	21.908	11,715,708
2023-10-24	41.410	42.150	40.950	41.990	22.076	10,145,950
2023-10-23	41.350	41.680	40.520	41.390	21.761	11,485,380
2023-10-20	41.560	42.140	41.010	41.160	21.640	10,972,483
2023-10-19	44.760	44.790	40.990	41.750	21.950	39,451,496
2023-10-18	46.400	46.640	44.500	45.020	23.669	13,305,954
2023-10-17	47.000	47.280	46.150	46.550	24.473	8,652,644
2023-10-16	48.170	48.670	46.760	47.110	24.768	10,493,779
2023-10-13	47.970	48.380	47.400	48.000	25.236	8,001,759
2023-10-12	48.280	48.970	47.900	48.070	25.273	9,030,569
2023-10-11	48.270	49.180	47.990	48.020	25.246	10,917,837
2023-10-10	49.170	49.170	48.180	48.340	25.414	7,968,936
2023-10-09	50.200	50.350	48.600	49.210	25.872	7,855,733
2023-09-28	49.970	51.250	49.740	50.120	26.350	11,791,229
2023-09-27	49.800	50.300	49.310	49.800	26.182	9,174,352
2023-09-26	49.420	50.100	49.170	49.350	25.945	6,013,094
2023-09-25	48.510	50.190	48.280	49.350	25.945	9,637,150
2023-09-22	48.250	48.700	47.410	48.680	25.593	5,632,560
2023-09-21	48.200	48.460	47.750	48.140	25.309	6,466,612
2023-09-20	48.980	49.150	48.110	48.160	25.320	6,967,048
2023-09-19	49.040	49.150	48.210	48.980	25.751	8,814,265
2023-09-18	48.110	49.150	47.810	48.860	25.688	14,118,925
2023-09-15	47.500	48.250	47.100	48.130	25.304	11,811,017
2023-09-14	47.300	48.040	47.080	47.500	24.973	8,719,631
2023-09-13	47.900	48.660	46.880	47.300	24.868	8,906,080
2023-09-12	46.740	48.230	46.630	47.960	25.215	15,531,067
2023-09-11	45.550	46.970	45.460	46.730	24.568	12,381,399
2023-09-08	45.700	45.870	45.220	45.390	23.864	6,092,706
2023-09-07	46.100	46.600	45.730	45.740	24.048	6,808,420
2023-09-06	46.750	46.970	45.800	46.120	24.247	11,102,765
2023-09-05	47.020	48.080	46.730	46.920	24.668	9,469,156
2023-09-04	46.970	47.250	46.380	47.120	24.773	9,047,322
2023-09-01	47.580	47.580	46.510	46.810	24.610	8,721,219
2023-08-31	47.200	48.080	46.820	47.580	25.015	9,204,443
2023-08-30	47.700	47.990	46.560	47.200	24.815	11,037,396
2023-08-29	46.970	48.180	46.620	47.610	25.031	8,043,318
2023-08-28	48.600	48.600	46.690	47.270	24.852	12,302,111
2023-08-25	46.650	46.970	45.890	46.250	24.316	7,284,908
2023-08-24	46.480	47.300	45.930	46.850	24.631	7,767,098
2023-08-23	47.770	47.770	46.300	46.380	24.384	7,326,389
2023-08-22	48.000	48.580	46.840	47.500	24.973	8,975,336
2023-08-21	47.760	48.740	47.380	47.900	25.183	11,776,827
2023-08-18	51.800	51.850	48.080	48.180	25.330	31,440,482
2023-08-17	52.620	53.210	52.200	52.520	27.612	4,929,552
2023-08-16	53.900	53.900	52.780	52.910	27.817	8,254,189
2023-08-15	52.840	53.930	52.400	53.700	28.232	10,413,866
2023-08-14	52.020	52.970	51.150	52.890	27.807	7,595,243
2023-08-11	52.650	53.480	52.570	52.650	27.680	9,398,313
2023-08-10	52.860	52.980	52.100	52.570	27.638	6,943,817
2023-08-09	52.860	53.150	51.600	52.600	27.654	13,666,463
2023-08-08	50.640	53.550	50.200	52.860	27.791	23,783,753
2023-08-07	50.400	51.680	49.610	50.910	26.766	20,091,174
2023-08-04	49.850	50.800	49.760	50.350	26.471	11,282,433
2023-08-03	48.850	50.150	48.620	50.010	26.292	18,266,610
2023-08-02	49.950	50.000	48.580	48.720	25.614	15,250,130
2023-08-01	49.980	50.400	49.340	49.940	26.256	13,628,881
2023-07-31	51.580	51.700	50.020	50.110	26.345	21,477,626
2023-07-28	51.900	52.250	51.290	51.500	27.076	13,361,322
2023-07-27	52.100	52.680	51.720	51.980	27.328	7,164,660

← NewerPage 13 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.