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
2022-05-05	36.510	38.540	35.100	38.050	19.250	20,222,115
2022-04-29	35.960	37.260	35.760	36.880	18.658	18,388,291
2022-04-28	36.050	36.920	35.270	35.990	18.208	14,313,863
2022-04-27	35.760	36.790	34.700	36.600	18.516	21,364,831
2022-04-26	34.500	37.100	34.050	35.750	18.086	23,784,532
2022-04-25	35.530	36.250	33.860	34.090	17.247	24,316,497
2022-04-22	34.800	34.980	33.510	34.200	17.302	10,949,101
2022-04-21	36.700	36.770	34.600	34.850	17.631	16,560,509
2022-04-20	37.030	38.090	36.000	36.710	18.572	15,806,242
2022-04-19	36.180	37.800	35.810	37.090	18.764	18,389,489
2022-04-18	36.820	37.140	34.420	36.470	18.451	29,165,247
2022-04-15	37.500	38.080	36.720	37.500	18.972	13,043,296
2022-04-14	37.410	38.340	36.180	37.880	19.164	25,132,736
2022-04-13	39.780	40.480	37.300	37.410	18.926	29,560,893
2022-04-12	39.560	40.750	38.860	40.120	20.297	20,195,822
2022-04-11	39.400	40.940	38.410	40.090	20.282	25,153,672
2022-04-08	41.950	42.330	39.410	39.800	20.135	31,551,245
2022-04-07	41.900	43.890	41.620	42.680	21.592	27,570,752
2022-04-06	44.750	46.180	42.090	42.360	21.430	36,695,798
2022-04-01	44.190	45.480	43.390	44.480	22.503	32,154,178
2022-03-31	42.770	46.980	41.970	45.360	22.948	43,965,875
2022-03-30	43.180	45.400	40.560	43.100	21.805	43,241,506
2022-03-29	39.850	43.350	38.660	43.350	21.931	44,521,801
2022-03-28	37.950	39.720	37.770	39.410	19.938	27,931,299
2022-03-25	37.700	39.750	37.300	37.890	19.169	23,072,701
2022-03-24	37.640	38.300	36.380	37.810	19.129	21,949,897
2022-03-23	36.690	39.880	36.310	37.740	19.093	30,574,951
2022-03-22	35.490	36.670	34.910	36.250	18.339	15,239,333
2022-03-21	36.520	37.090	35.000	35.720	18.071	20,017,777
2022-03-18	36.280	36.980	35.730	36.260	18.344	12,389,408
2022-03-17	34.640	36.980	34.380	36.280	18.355	19,243,713
2022-03-16	34.980	35.360	32.870	34.570	17.489	17,408,896
2022-03-15	36.390	36.390	34.010	34.060	17.231	21,798,001
2022-03-14	37.300	38.000	35.550	36.400	18.415	21,615,563
2022-03-11	34.770	36.410	34.420	36.280	18.355	19,583,184
2022-03-10	34.200	35.380	33.820	35.210	17.813	18,825,298
2022-03-09	34.160	34.630	31.580	33.180	16.786	26,185,765
2022-03-08	36.900	37.350	34.330	34.630	17.520	18,451,343
2022-03-07	37.130	38.160	36.570	37.130	18.784	15,708,179
2022-03-04	37.580	39.200	37.010	37.700	19.073	17,201,933
2022-03-03	36.900	38.500	36.200	37.570	19.007	20,066,936
2022-03-02	34.780	37.210	34.380	36.890	18.663	20,521,925
2022-03-01	35.490	35.850	34.380	34.800	17.606	12,659,874
2022-02-28	36.190	36.280	34.900	35.810	18.117	18,786,685
2022-02-25	36.900	37.800	35.940	36.150	18.289	30,265,890
2022-02-24	35.650	38.100	34.860	36.930	18.683	25,103,320
2022-02-23	35.300	37.480	35.100	35.920	18.172	18,355,335
2022-02-22	34.680	35.750	33.630	35.390	17.904	15,365,143
2022-02-21	34.190	35.390	33.330	35.130	17.773	15,601,113
2022-02-18	33.900	34.730	33.650	34.190	17.297	11,653,918
2022-02-17	34.000	34.900	32.710	34.380	17.393	26,098,644
2022-02-16	37.050	37.370	33.790	33.970	17.186	30,689,249
2022-02-15	34.600	37.290	34.010	37.050	18.744	24,908,269
2022-02-14	34.000	35.430	32.930	34.220	17.312	30,091,670
2022-02-11	40.390	40.600	35.620	35.620	18.021	26,219,085
2022-02-10	38.010	41.450	37.730	39.580	20.024	37,388,819
2022-02-09	35.990	39.730	35.770	39.730	20.100	36,668,791
2022-02-08	35.630	36.860	35.250	36.120	18.274	13,482,094
2022-02-07	34.900	36.200	34.700	35.590	18.005	17,239,348
2022-01-28	34.300	35.370	33.720	34.680	17.545	15,933,603

← NewerPage 19 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.