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
2023-01-31	49.000	49.470	48.500	48.580	25.130	7,080,638
2023-01-30	49.300	49.750	48.810	49.010	25.352	10,936,453
2023-01-20	47.950	49.750	47.940	49.220	25.461	15,828,009
2023-01-19	46.510	48.660	46.300	47.670	24.659	12,654,605
2023-01-18	47.010	47.330	46.280	47.090	24.359	12,558,182
2023-01-17	47.400	47.870	46.880	47.340	24.488	10,086,018
2023-01-16	48.000	48.580	47.000	47.360	24.498	21,951,857
2023-01-13	46.960	47.950	46.210	47.870	24.762	14,240,430
2023-01-12	46.960	48.140	46.120	46.680	24.147	12,118,780
2023-01-11	47.600	47.650	46.410	46.950	24.286	19,388,198
2023-01-10	47.700	48.400	47.030	47.650	24.648	11,717,114
2023-01-09	47.300	48.440	46.950	47.900	24.778	17,416,261
2023-01-06	48.750	48.970	46.800	47.150	24.390	24,740,721
2023-01-05	49.560	50.280	49.070	49.220	25.461	16,544,650
2023-01-04	49.080	50.200	48.620	49.560	25.636	15,299,951
2023-01-03	47.250	49.530	46.960	49.110	25.404	28,201,575
2022-12-30	46.810	47.550	46.330	46.810	24.214	19,464,610
2022-12-29	45.030	47.610	43.800	46.810	24.214	37,168,409
2022-12-28	44.400	44.800	43.500	44.330	22.931	21,862,052
2022-12-27	43.990	44.880	42.710	44.590	23.066	24,082,469
2022-12-26	42.500	44.600	42.300	44.150	22.838	28,016,701
2022-12-23	43.600	43.920	42.350	42.530	22.000	17,352,394
2022-12-22	44.000	44.560	43.350	43.590	22.548	16,800,122
2022-12-21	44.610	44.970	43.720	44.000	22.760	17,981,471
2022-12-20	46.050	46.490	44.500	44.800	23.174	24,095,261
2022-12-19	48.720	48.910	46.060	46.500	24.054	27,360,058
2022-12-16	48.790	49.020	48.040	48.700	25.192	17,479,382
2022-12-15	48.520	49.480	48.270	48.720	25.202	15,702,580
2022-12-14	51.170	51.240	48.250	48.830	25.259	35,390,323
2022-12-13	53.000	53.780	50.510	51.150	26.459	29,104,419
2022-12-12	52.650	54.750	51.380	53.100	27.468	28,083,000
2022-12-09	53.960	53.980	51.870	52.080	26.940	30,789,259
2022-12-08	54.490	57.600	53.650	54.500	28.192	26,944,996
2022-12-07	52.500	55.000	51.550	54.450	28.166	22,724,025
2022-12-06	56.860	58.000	52.620	52.930	27.380	31,314,233
2022-12-05	57.000	58.810	54.880	56.850	29.407	24,047,234
2022-12-02	55.050	56.360	54.770	55.950	28.942	18,158,166
2022-12-01	60.580	61.160	53.300	56.270	29.107	37,132,325
2022-11-30	58.340	59.220	56.930	59.220	30.633	15,771,052
2022-11-29	55.000	59.730	54.610	58.340	30.178	24,755,023
2022-11-28	53.570	56.400	53.500	55.200	28.554	19,699,096
2022-11-25	54.010	54.770	51.650	53.550	27.700	14,577,835
2022-11-24	53.980	55.200	52.750	54.940	28.419	19,088,208
2022-11-23	53.700	54.500	51.520	53.160	27.499	21,082,968
2022-11-22	56.410	56.610	53.800	54.420	28.150	21,523,833
2022-11-21	55.000	57.300	53.500	56.400	29.175	25,383,585
2022-11-18	57.900	59.600	55.490	57.000	29.485	32,158,562
2022-11-17	55.740	60.380	55.100	59.280	30.664	34,759,162
2022-11-16	58.000	58.000	54.840	55.800	28.864	28,864,324
2022-11-15	58.000	61.000	54.830	59.570	30.814	45,410,940
2022-11-14	50.760	56.270	50.760	56.270	29.107	31,396,444
2022-11-11	52.550	54.400	50.730	51.150	26.459	30,090,069
2022-11-10	56.580	56.580	51.780	52.010	26.904	21,675,982
2022-11-09	52.220	55.600	52.220	54.550	28.218	20,550,748
2022-11-08	50.860	53.740	49.310	52.630	27.225	19,505,479
2022-11-07	51.700	52.730	50.340	50.600	26.174	14,532,032
2022-11-04	51.000	52.810	50.510	51.480	26.630	16,170,814
2022-11-03	49.810	51.770	49.500	50.740	26.247	22,882,474
2022-11-02	51.200	54.500	49.960	50.610	26.180	30,625,978
2022-11-01	53.010	53.990	50.150	52.150	26.976	27,628,954

← NewerPage 16 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.