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
2025-07-18	31.550	31.630	31.310	31.480	29.753	8,603,105
2025-07-17	30.880	31.950	30.810	31.560	29.829	21,225,965
2025-07-16	30.670	30.960	30.500	30.880	29.186	13,058,966
2025-07-15	31.130	31.190	30.420	30.620	28.940	15,103,597
2025-07-14	31.300	31.450	31.110	31.120	29.413	9,266,883
2025-07-11	31.170	31.570	31.120	31.220	29.507	12,513,956
2025-07-10	31.090	31.190	31.010	31.160	29.451	5,692,096
2025-07-09	31.110	31.310	31.000	31.130	29.422	7,151,915
2025-07-08	31.060	31.240	30.970	31.110	29.403	5,778,760
2025-07-07	31.060	31.210	30.930	31.060	29.356	4,643,108
2025-07-04	31.190	31.230	30.970	31.040	29.337	6,005,226
2025-07-03	30.880	31.280	30.820	31.200	29.489	7,710,720
2025-07-02	31.200	31.250	30.810	30.890	29.196	11,278,162
2025-07-01	31.340	31.390	31.070	31.200	29.489	8,778,024
2025-06-30	31.580	31.580	31.260	31.280	29.564	7,963,686
2025-06-27	31.810	31.890	31.430	31.560	29.829	6,178,911
2025-06-26	31.760	31.920	31.560	31.850	30.103	6,706,540
2025-06-25	31.400	31.810	31.260	31.750	30.008	7,734,671
2025-06-24	30.960	31.450	30.960	31.390	29.668	8,666,334
2025-06-23	31.010	31.100	30.590	30.930	29.233	10,799,316
2025-06-20	30.840	31.300	30.840	31.120	29.413	8,918,434
2025-06-19	31.030	31.170	30.680	30.840	29.148	9,192,001
2025-06-18	31.160	31.260	31.020	31.020	29.318	7,702,076
2025-06-17	31.350	31.490	31.060	31.200	29.489	10,297,109
2025-06-16	31.500	31.640	31.230	31.350	29.630	12,732,935
2025-06-13	32.090	32.330	31.650	31.650	29.914	11,457,997
2025-06-12	32.690	32.700	32.070	32.160	30.396	14,532,704
2025-06-11	33.090	33.230	32.680	32.690	30.897	14,022,690
2025-06-10	32.970	33.260	32.810	33.090	31.275	10,896,391
2025-06-09	32.700	33.170	32.520	33.000	31.190	14,437,489
2025-06-06	33.100	33.250	32.480	32.690	30.897	11,238,600
2025-06-05	42.810	43.480	42.480	43.240	31.204	11,539,772
2025-06-04	43.190	43.190	42.340	42.800	30.887	14,491,102
2025-06-03	42.890	43.280	42.700	43.100	31.103	12,091,665
2025-05-30	42.890	43.300	42.700	42.950	30.995	10,042,319
2025-05-29	42.420	43.080	42.190	42.800	30.887	9,476,935
2025-05-28	42.000	42.480	41.760	42.430	30.620	8,942,056
2025-05-27	41.800	42.420	41.740	42.040	30.338	9,003,404
2025-05-26	41.820	42.040	41.580	41.800	30.165	8,099,743
2025-05-23	42.210	42.270	41.920	41.990	30.302	10,165,706
2025-05-22	41.900	41.980	41.620	41.620	30.035	6,528,918
2025-05-21	41.670	42.350	41.670	41.930	30.259	12,090,107
2025-05-20	41.440	41.800	41.310	41.750	30.129	8,733,220
2025-05-19	41.780	41.930	41.330	41.360	29.848	8,080,176
2025-05-16	41.760	41.960	41.520	41.780	30.151	5,632,394
2025-05-15	42.000	42.390	41.850	41.850	30.201	6,961,877
2025-05-14	42.000	42.240	41.750	42.110	30.389	8,813,515
2025-05-13	42.090	42.290	41.630	42.170	30.432	11,303,594
2025-05-12	42.120	42.130	41.700	41.890	30.230	8,798,251
2025-05-09	41.700	42.150	41.460	42.120	30.396	12,494,081
2025-05-08	41.450	41.840	41.200	41.770	30.144	8,661,411
2025-05-07	41.550	41.880	41.320	41.460	29.920	10,283,572
2025-05-06	41.150	41.540	40.930	41.320	29.819	12,636,713
2025-04-30	41.480	41.560	40.900	41.120	29.674	15,577,842
2025-04-29	41.100	41.480	39.600	41.370	29.855	36,497,091
2025-04-28	42.970	43.140	41.900	42.050	30.346	16,777,741
2025-04-25	43.860	43.970	42.720	42.870	30.937	15,001,733
2025-04-24	43.890	44.560	43.700	43.850	31.645	10,591,145
2025-04-23	44.840	44.980	43.930	43.930	31.702	11,598,264
2025-04-22	44.600	45.230	44.510	44.870	32.381	10,465,163

← NewerPage 6 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.