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
2022-07-29	37.350	37.570	35.980	36.220	18.324	16,617,986
2022-07-28	38.280	38.400	37.230	37.580	19.012	12,250,174
2022-07-27	38.240	38.500	37.520	38.330	19.392	11,300,959
2022-07-26	38.300	38.700	37.900	38.260	19.356	9,584,000
2022-07-25	37.960	39.060	37.390	38.360	19.407	17,125,162
2022-07-22	39.140	39.240	37.500	37.980	19.215	18,617,132
2022-07-21	38.800	39.580	38.400	39.280	19.872	11,521,245
2022-07-20	38.150	39.250	38.000	38.920	19.690	15,957,901
2022-07-19	39.090	39.450	37.500	38.000	19.225	20,402,464
2022-07-18	39.900	40.100	37.900	39.180	19.822	20,348,216
2022-07-15	40.880	41.600	39.810	39.890	20.181	19,877,612
2022-07-14	40.590	42.150	40.580	41.090	20.788	15,922,600
2022-07-13	41.500	41.770	40.370	40.500	20.489	23,598,113
2022-07-12	43.800	44.200	42.170	42.400	21.451	14,936,181
2022-07-11	43.400	44.860	43.250	43.850	22.184	19,503,226
2022-07-08	43.530	44.160	42.700	43.250	21.881	12,066,300
2022-07-07	42.870	44.440	42.010	43.740	22.129	20,314,239
2022-07-06	45.770	45.820	42.000	42.870	21.688	36,041,215
2022-07-05	48.650	49.000	45.090	45.860	23.201	25,233,930
2022-07-04	45.480	49.000	45.310	48.590	24.582	23,828,080
2022-07-01	45.020	46.230	43.950	45.360	22.948	11,118,036
2022-06-30	43.610	45.680	43.610	45.000	22.766	13,530,403
2022-06-29	43.130	44.470	42.900	43.580	22.048	14,626,358
2022-06-28	43.570	44.000	42.880	43.440	21.977	13,907,253
2022-06-27	47.200	48.050	43.880	44.090	22.306	19,568,530
2022-06-24	44.000	46.460	43.400	45.710	23.125	14,711,483
2022-06-23	44.240	44.800	42.700	44.400	22.462	17,689,307
2022-06-22	42.750	45.500	42.200	44.490	22.508	26,819,220
2022-06-21	40.450	42.880	40.150	41.680	21.086	19,451,396
2022-06-20	40.990	42.000	40.150	40.450	20.464	16,507,727
2022-06-17	41.750	41.750	40.050	41.210	20.849	14,584,632
2022-06-16	41.400	43.400	40.500	41.770	21.132	14,513,118
2022-06-15	41.580	42.480	41.380	41.380	20.935	8,984,195
2022-06-14	41.880	42.180	40.780	41.650	21.071	9,081,517
2022-06-13	41.450	43.190	40.760	42.300	21.400	16,669,519
2022-06-10	41.600	41.950	40.930	41.650	21.071	11,021,764
2022-06-09	42.260	42.860	41.330	41.650	21.071	10,379,770
2022-06-08	42.170	43.050	41.290	42.260	21.380	14,145,840
2022-06-07	40.450	42.400	40.260	42.210	21.355	16,120,039
2022-06-06	39.930	40.990	39.780	40.450	20.464	12,312,593
2022-06-02	41.800	42.350	39.350	40.300	20.388	21,476,293
2022-06-01	43.710	43.850	41.660	41.850	21.172	13,277,277
2022-05-31	43.070	44.790	42.400	43.880	22.199	15,943,953
2022-05-30	41.590	43.350	41.060	43.300	21.906	11,666,073
2022-05-27	41.500	42.480	40.940	41.410	20.950	8,675,037
2022-05-26	40.510	42.510	40.510	41.820	21.157	12,113,625
2022-05-25	39.040	40.600	38.720	40.490	20.484	7,400,537
2022-05-24	40.650	40.770	38.910	38.910	19.685	7,907,777
2022-05-23	40.500	41.000	39.670	40.580	20.530	8,003,348
2022-05-20	39.880	41.000	39.680	40.390	20.434	10,972,568
2022-05-19	38.090	40.260	37.910	40.090	20.282	9,967,937
2022-05-18	38.850	39.240	38.410	38.810	19.634	6,437,750
2022-05-17	39.890	40.220	38.500	38.850	19.655	8,975,769
2022-05-16	40.010	40.570	38.880	39.780	20.125	12,411,507
2022-05-13	39.500	40.500	39.460	40.240	20.358	11,405,641
2022-05-12	40.680	40.960	39.200	39.760	20.115	14,012,205
2022-05-11	41.680	41.870	40.400	41.370	20.930	18,541,491
2022-05-10	39.240	42.090	38.880	41.490	20.990	21,800,753
2022-05-09	40.190	40.200	38.500	39.460	19.963	20,205,606
2022-05-06	37.000	39.000	36.180	38.760	19.609	15,688,395

← NewerPage 18 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.