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
2022-10-31	51.000	54.880	48.800	54.540	28.213	33,905,501
2022-10-28	53.000	55.010	51.000	52.700	27.261	28,787,115
2022-10-27	51.010	56.750	50.350	55.000	28.450	22,345,550
2022-10-26	49.650	52.870	49.100	51.790	26.790	17,979,529
2022-10-25	49.800	50.430	47.800	49.180	25.440	17,668,417
2022-10-24	48.000	52.340	47.970	49.800	25.761	26,249,115
2022-10-21	45.110	48.550	44.600	47.700	24.674	15,457,108
2022-10-20	45.710	47.090	45.060	45.580	23.578	16,087,072
2022-10-19	47.880	47.880	44.970	46.000	23.795	23,028,808
2022-10-18	43.800	47.920	43.000	47.920	24.788	29,295,299
2022-10-17	43.900	44.220	42.600	43.560	22.533	18,153,949
2022-10-14	40.540	44.540	40.350	43.850	22.683	27,560,266
2022-10-13	39.990	41.280	39.620	40.490	20.945	11,266,675
2022-10-12	38.510	40.180	38.310	40.000	20.691	11,093,533
2022-10-11	39.390	40.300	38.110	38.910	20.127	13,876,358
2022-10-10	38.900	40.430	38.010	39.700	20.536	17,291,488
2022-09-30	36.750	38.900	36.680	38.410	19.869	14,346,004
2022-09-29	37.270	38.280	36.510	36.710	18.989	9,828,894
2022-09-28	37.360	37.760	36.790	37.110	19.196	10,710,339
2022-09-27	36.110	37.450	35.770	37.350	19.320	11,730,132
2022-09-26	34.800	36.990	34.560	36.100	18.674	13,311,002
2022-09-23	34.870	35.390	33.980	35.020	18.115	9,901,309
2022-09-22	35.310	35.550	34.800	34.880	18.043	4,768,678
2022-09-21	36.300	36.480	35.470	35.510	18.369	7,005,053
2022-09-20	35.200	36.890	34.900	36.370	18.814	12,069,800
2022-09-19	34.730	35.590	34.500	35.190	18.203	8,808,878
2022-09-16	36.300	36.370	34.680	34.750	17.976	12,491,499
2022-09-15	36.880	37.250	35.920	36.300	18.777	14,005,939
2022-09-14	36.920	37.120	36.000	36.520	18.891	13,646,831
2022-09-13	37.800	38.000	37.300	37.500	19.398	8,782,869
2022-09-09	37.690	38.370	37.400	37.800	19.553	7,462,702
2022-09-08	37.660	38.000	36.900	37.750	19.527	9,941,335
2022-09-07	39.050	39.480	37.500	37.650	19.476	11,035,819
2022-09-06	38.310	39.130	38.000	39.040	20.195	6,569,024
2022-09-05	39.550	39.850	37.900	38.300	19.812	7,965,950
2022-09-02	39.200	40.340	39.040	39.480	20.422	7,435,187
2022-09-01	39.120	39.880	38.880	39.180	20.267	10,640,691
2022-08-31	40.690	40.880	39.100	39.490	20.427	11,579,580
2022-08-30	40.650	41.660	40.390	40.710	21.059	5,616,306
2022-08-29	40.430	41.140	39.830	40.800	21.105	8,070,764
2022-08-26	40.880	41.700	40.500	41.000	21.209	8,737,423
2022-08-25	41.410	42.130	40.290	41.040	21.229	10,246,018
2022-08-24	40.290	42.560	39.600	41.620	21.529	21,055,464
2022-08-23	39.510	41.450	38.960	41.410	21.421	14,874,847
2022-08-22	40.090	40.640	38.900	39.660	20.515	12,153,364
2022-08-19	39.180	40.800	38.700	40.350	20.872	14,511,090
2022-08-18	38.300	40.850	38.070	39.200	20.277	16,301,680
2022-08-17	37.250	38.580	37.070	38.350	19.838	12,347,888
2022-08-16	37.330	37.490	36.880	37.410	19.352	9,358,792
2022-08-15	37.440	37.780	37.030	37.400	19.346	9,996,476
2022-08-12	37.800	38.070	37.000	37.620	19.460	10,073,549
2022-08-11	36.570	39.280	36.360	38.800	19.629	25,533,684
2022-08-10	36.370	36.820	35.940	36.360	18.395	7,793,560
2022-08-09	37.210	37.310	36.540	36.760	18.597	11,934,174
2022-08-08	37.530	38.600	37.400	37.500	18.972	16,047,111
2022-08-05	37.140	37.680	36.500	37.530	18.987	12,871,993
2022-08-04	37.140	38.100	36.860	37.550	18.997	15,363,730
2022-08-03	36.030	37.910	35.830	36.900	18.668	19,261,017
2022-08-02	36.580	36.990	35.550	35.990	18.208	14,022,218
2022-08-01	36.230	37.030	35.380	36.910	18.673	13,539,573

← NewerPage 17 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.