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
2025-01-16	44.120	44.350	43.750	43.980	31.738	8,047,301
2025-01-15	43.290	43.900	43.100	43.470	31.370	6,254,246
2025-01-14	42.650	43.460	42.260	43.400	31.320	9,218,041
2025-01-13	42.480	43.000	42.300	42.560	30.714	4,933,974
2025-01-10	43.780	43.880	42.610	42.620	30.757	7,282,200
2025-01-09	43.500	44.400	43.180	43.700	31.536	7,401,919
2025-01-08	42.860	43.850	42.810	43.530	31.414	9,855,823
2025-01-07	43.740	43.830	42.150	43.160	31.147	17,369,346
2025-01-06	43.400	44.250	43.110	43.730	31.558	13,961,927
2025-01-03	43.150	43.930	42.810	43.020	31.046	12,793,345
2025-01-02	44.310	44.590	42.910	43.100	31.103	14,205,353
2024-12-31	45.000	45.230	44.310	44.340	31.998	10,871,320
2024-12-30	45.140	46.030	44.780	45.110	32.554	12,229,453
2024-12-27	45.760	45.800	44.850	45.090	32.539	11,464,151
2024-12-26	46.430	46.430	45.710	45.850	33.088	8,760,944
2024-12-25	46.560	46.990	46.210	46.670	33.680	7,010,357
2024-12-24	46.040	46.580	46.030	46.550	33.593	7,162,283
2024-12-23	46.400	47.000	46.160	46.240	33.369	9,136,546
2024-12-20	45.160	46.900	45.100	46.400	33.485	14,409,705
2024-12-19	44.750	45.360	44.520	45.170	32.597	8,853,737
2024-12-18	45.500	45.850	44.870	44.900	32.402	8,297,632
2024-12-17	45.050	46.060	44.900	45.320	32.705	8,003,123
2024-12-16	45.250	45.750	44.900	45.290	32.684	7,690,412
2024-12-13	46.200	46.450	45.210	45.240	32.648	9,790,277
2024-12-12	45.360	46.480	45.000	46.410	33.492	14,284,783
2024-12-11	44.570	45.950	44.570	45.250	32.655	13,419,744
2024-12-10	45.090	45.490	44.700	44.860	32.373	16,030,106
2024-12-09	44.800	45.000	44.160	44.450	32.078	11,007,584
2024-12-06	44.550	45.070	44.550	44.800	32.330	10,179,624
2024-12-05	44.840	44.900	44.300	44.590	32.179	9,163,876
2024-12-04	44.450	45.600	44.260	45.020	32.489	17,765,191
2024-12-03	44.860	44.890	44.080	44.440	32.070	15,592,163
2024-12-02	45.300	45.600	44.370	44.980	32.460	16,821,516
2024-11-29	45.400	45.520	44.730	45.110	32.554	12,795,640
2024-11-28	46.250	46.460	45.760	46.050	32.511	9,107,423
2024-11-27	45.670	46.290	44.800	46.250	32.652	11,331,821
2024-11-26	45.710	46.640	45.510	45.630	32.214	9,664,480
2024-11-25	45.690	46.990	45.300	45.610	32.200	12,985,285
2024-11-22	47.340	47.740	45.580	45.690	32.256	12,543,807
2024-11-21	47.660	47.700	46.530	47.470	33.513	12,997,039
2024-11-20	47.300	48.540	47.100	47.820	33.760	10,484,146
2024-11-19	47.770	48.050	46.650	47.250	33.358	10,009,199
2024-11-18	48.480	48.970	47.260	47.570	33.584	13,427,306
2024-11-15	48.120	49.300	48.050	48.100	33.958	12,686,804
2024-11-14	49.120	50.330	48.450	48.450	34.205	12,022,834
2024-11-13	49.760	50.380	48.700	49.120	34.678	13,224,927
2024-11-12	48.420	50.780	48.200	49.700	35.087	24,147,501
2024-11-11	48.740	48.780	47.080	48.600	34.311	20,429,961
2024-11-08	49.040	49.940	48.390	48.860	34.494	18,403,804
2024-11-07	45.800	48.990	45.650	48.890	34.516	26,702,204
2024-11-06	46.350	47.400	45.800	46.210	32.624	18,793,379
2024-11-05	45.900	46.370	45.160	46.360	32.729	16,402,763
2024-11-04	45.990	46.260	45.230	45.930	32.426	12,004,772
2024-11-01	45.020	46.690	44.820	45.990	32.468	17,807,504
2024-10-31	45.800	46.050	44.980	45.000	31.769	14,237,756
2024-10-30	46.180	46.540	45.300	45.890	32.398	11,708,245
2024-10-29	46.960	47.170	45.800	46.180	32.602	12,913,058
2024-10-28	47.000	47.170	46.000	46.950	33.146	17,814,733
2024-10-25	48.000	48.170	47.030	47.440	33.492	11,769,050
2024-10-24	48.370	48.850	48.020	48.160	34.000	7,471,155

← NewerPage 8 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.