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
2022-01-27	35.980	36.200	33.500	34.090	17.247	31,359,364
2022-01-26	36.500	37.370	35.160	35.930	18.177	21,608,057
2022-01-25	37.700	37.970	36.420	36.610	18.521	19,495,246
2022-01-24	35.720	38.000	35.530	37.170	18.805	20,732,625
2022-01-21	36.810	38.800	36.150	36.310	18.370	26,149,959
2022-01-20	36.490	38.100	35.810	37.250	18.845	28,133,102
2022-01-19	37.050	37.140	35.650	36.100	18.263	17,855,777
2022-01-18	37.200	38.200	35.410	37.060	18.749	28,094,041
2022-01-17	36.500	37.400	36.030	36.400	18.415	24,709,131
2022-01-14	36.500	38.360	36.330	37.430	18.936	31,663,594
2022-01-13	37.180	38.270	35.980	37.000	18.719	35,261,435
2022-01-12	38.520	39.100	37.390	37.950	19.199	27,388,910
2022-01-11	37.190	40.320	36.870	39.370	19.918	40,765,083
2022-01-10	37.180	39.210	36.760	37.490	18.967	38,854,757
2022-01-07	39.490	41.180	37.780	37.950	19.199	63,513,826
2022-01-06	36.210	40.350	35.300	39.570	20.019	71,546,445
2022-01-05	37.660	38.370	34.600	36.680	18.557	78,060,885
2022-01-04	37.660	37.660	36.770	37.660	19.053	28,260,154
2021-12-31	32.260	34.240	32.230	34.240	17.322	17,009,405
2021-12-30	31.510	31.700	30.410	31.130	15.749	27,894,379
2021-12-29	33.100	33.600	31.030	31.210	15.790	40,767,646
2021-12-28	32.200	34.650	32.010	33.300	16.847	50,584,758
2021-12-27	30.500	32.700	30.350	32.700	16.543	55,413,110
2021-12-24	28.470	30.540	27.950	29.730	15.041	33,532,332
2021-12-23	27.980	28.580	27.910	28.440	14.388	18,760,204
2021-12-22	27.200	28.320	26.970	28.150	14.241	22,613,861
2021-12-21	26.950	27.250	26.540	27.050	13.685	11,872,821
2021-12-20	25.850	27.640	25.590	27.140	13.730	31,025,351
2021-12-17	25.700	25.790	25.450	25.590	12.946	5,450,814
2021-12-16	25.680	25.850	25.600	25.740	13.022	6,506,349
2021-12-15	25.900	25.900	25.450	25.670	12.987	7,660,394
2021-12-14	25.680	25.940	25.580	25.790	13.048	7,149,906
2021-12-13	25.630	25.850	25.450	25.720	13.012	8,746,471
2021-12-10	25.810	25.980	25.470	25.630	12.967	10,806,557
2021-12-09	25.860	26.090	25.620	25.820	13.063	10,417,641
2021-12-08	26.230	26.230	25.650	25.860	13.083	9,101,376
2021-12-07	25.660	26.240	25.550	25.980	13.144	12,869,505
2021-12-06	25.310	26.010	25.310	25.650	12.977	16,500,282
2021-12-03	25.920	25.940	25.000	25.140	12.719	14,016,150
2021-12-02	25.990	26.300	25.350	25.500	12.901	26,092,388
2021-12-01	24.450	24.930	24.390	24.760	12.526	10,529,925
2021-11-30	24.420	24.520	24.260	24.430	12.359	8,618,697
2021-11-29	24.570	24.800	24.350	24.560	12.425	8,905,811
2021-11-26	24.750	24.790	24.470	24.570	12.430	6,531,420
2021-11-25	24.290	24.950	24.280	24.750	12.521	12,084,191
2021-11-24	24.390	24.440	24.250	24.340	12.314	5,430,972
2021-11-23	24.200	24.450	24.160	24.370	12.329	7,274,239
2021-11-22	24.240	24.340	24.010	24.270	12.278	6,161,158
2021-11-19	24.110	24.350	24.040	24.280	12.284	7,184,198
2021-11-18	24.250	24.330	24.100	24.140	12.213	7,155,471
2021-11-17	24.420	24.550	24.240	24.290	12.289	8,147,838
2021-11-16	24.400	24.530	24.260	24.420	12.354	13,537,476
2021-11-15	24.040	24.430	23.980	24.380	12.334	10,021,740
2021-11-12	24.150	24.160	23.960	24.040	12.162	6,046,904
2021-11-11	23.950	24.170	23.850	24.160	12.223	10,339,347
2021-11-10	24.050	24.060	23.730	24.030	12.157	7,985,559
2021-11-09	24.030	24.120	23.880	24.000	12.142	7,749,756
2021-11-08	23.870	23.960	23.720	23.910	12.096	7,132,756
2021-11-05	24.060	24.060	23.800	23.850	12.066	7,838,902
2021-11-04	24.130	24.180	23.980	24.050	12.167	8,801,241

← NewerPage 20 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.