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
2023-04-26	59.130	60.500	57.500	58.970	30.504	12,299,820
2023-04-25	57.900	59.850	56.930	59.300	30.675	16,400,452
2023-04-24	55.230	59.940	55.230	58.450	30.235	20,234,647
2023-04-21	55.260	56.800	54.300	55.170	28.538	12,694,203
2023-04-20	55.330	56.380	54.800	55.300	28.606	10,855,468
2023-04-19	57.010	57.150	54.930	55.450	28.683	15,424,357
2023-04-18	57.860	57.940	56.810	57.150	29.563	6,600,144
2023-04-17	57.040	58.060	56.100	57.860	29.930	10,161,189
2023-04-14	57.630	57.870	56.400	57.090	29.532	8,131,301
2023-04-13	56.250	57.760	55.600	57.360	29.671	8,585,412
2023-04-12	56.680	57.900	56.200	56.570	29.263	9,547,732
2023-04-11	56.650	57.990	56.000	56.660	29.309	10,338,793
2023-04-10	58.300	58.500	56.420	57.140	29.557	12,002,743
2023-04-07	60.080	60.570	58.190	58.350	30.183	11,773,004
2023-04-06	58.700	61.120	58.700	59.900	30.985	14,402,291
2023-04-04	55.800	59.970	54.940	58.700	30.364	16,833,719
2023-04-03	57.450	57.880	55.400	55.850	28.890	13,929,164
2023-03-31	55.490	58.440	55.200	57.450	29.718	18,097,402
2023-03-30	55.100	55.660	54.100	55.480	28.699	10,792,860
2023-03-29	54.400	55.980	53.700	55.110	28.507	18,395,281
2023-03-28	51.700	55.110	51.560	54.410	28.145	20,587,497
2023-03-27	51.190	52.250	50.710	51.560	26.671	13,011,032
2023-03-24	53.790	54.250	50.980	51.290	26.531	23,979,551
2023-03-23	53.140	54.490	52.210	53.740	27.799	11,596,262
2023-03-22	54.290	54.910	53.100	53.330	27.587	15,503,242
2023-03-21	54.180	55.320	53.640	54.250	28.063	17,212,852
2023-03-20	55.860	56.490	53.500	54.400	28.140	25,740,961
2023-03-17	59.000	59.400	57.100	57.620	29.806	18,473,342
2023-03-16	57.160	60.680	56.800	59.680	30.871	22,050,511
2023-03-15	55.690	58.880	55.500	57.170	29.573	17,343,170
2023-03-14	56.480	56.810	55.000	55.230	28.569	14,137,924
2023-03-13	53.120	57.470	51.580	56.870	29.418	22,398,102
2023-03-10	52.450	53.440	51.890	53.120	27.478	11,136,486
2023-03-09	53.390	53.400	52.400	52.700	27.261	8,571,544
2023-03-08	53.390	54.000	52.370	52.880	27.354	8,280,565
2023-03-07	53.340	54.680	52.900	53.380	27.612	20,350,155
2023-03-06	50.800	53.500	50.300	53.340	27.592	19,917,136
2023-03-03	51.200	51.600	50.310	50.670	26.211	7,757,378
2023-03-02	51.100	51.460	50.660	51.390	26.583	11,025,193
2023-03-01	51.210	52.070	49.020	51.890	26.842	25,193,151
2023-02-28	49.600	51.260	48.960	50.930	26.345	18,295,323
2023-02-27	49.800	50.780	48.960	49.630	25.673	7,773,416
2023-02-24	49.830	50.230	49.160	49.650	25.683	5,632,797
2023-02-23	49.510	50.250	49.390	49.750	25.735	8,493,902
2023-02-22	50.500	50.770	49.560	49.940	25.833	10,710,141
2023-02-21	50.700	51.840	50.260	50.530	26.138	13,432,221
2023-02-20	51.950	51.950	49.830	51.060	26.412	15,817,957
2023-02-17	51.720	53.150	50.410	52.160	26.981	17,152,288
2023-02-16	50.160	53.120	49.800	51.800	26.795	29,400,297
2023-02-15	48.750	51.750	48.750	49.810	25.766	21,551,757
2023-02-14	48.200	48.790	47.710	48.650	25.166	9,149,467
2023-02-13	47.240	48.420	47.130	48.000	24.830	9,204,977
2023-02-10	48.010	48.550	47.140	47.230	24.431	6,444,139
2023-02-09	48.180	48.650	47.400	48.100	24.881	6,753,689
2023-02-08	46.830	49.450	46.670	48.210	24.938	16,285,076
2023-02-07	47.490	47.770	46.550	46.850	24.235	8,590,148
2023-02-06	47.790	48.150	46.800	47.000	24.312	8,360,974
2023-02-03	49.050	49.050	47.650	48.040	24.850	8,535,557
2023-02-02	48.680	50.080	48.380	49.040	25.368	16,492,890
2023-02-01	48.600	48.800	47.570	48.360	25.016	10,911,496

← NewerPage 15 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.