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
2024-10-24	48.370	48.850	48.020	48.160	34.000	7,471,155
2024-10-23	48.810	49.000	48.010	48.380	34.155	11,500,552
2024-10-22	46.970	49.200	46.560	48.610	34.318	18,209,443
2024-10-21	45.700	47.650	45.420	46.880	33.096	15,730,105
2024-10-18	44.550	46.450	44.380	45.570	32.172	17,280,221
2024-10-17	45.600	46.130	44.470	44.550	31.452	14,278,078
2024-10-16	45.700	46.370	45.170	45.540	32.150	12,451,926
2024-10-15	46.940	47.380	46.170	46.470	32.807	12,314,092
2024-10-14	47.530	47.980	46.610	46.950	33.146	19,842,208
2024-10-11	49.550	49.800	46.800	47.490	33.527	18,162,194
2024-10-10	49.600	51.420	48.270	50.050	35.334	22,506,811
2024-10-09	50.200	52.550	48.580	49.450	34.911	30,439,951
2024-10-08	52.370	52.370	48.900	51.820	36.584	35,462,672
2024-09-30	44.950	47.610	44.950	47.610	33.612	30,733,001
2024-09-27	41.150	43.800	41.140	43.280	30.555	23,776,333
2024-09-26	39.980	40.790	39.330	40.700	28.734	23,441,054
2024-09-25	39.980	40.760	39.650	40.120	28.324	17,816,823
2024-09-24	38.040	39.490	37.620	39.480	27.872	16,072,621
2024-09-23	37.770	38.880	37.680	38.000	26.827	10,370,794
2024-09-20	37.500	38.240	36.870	38.040	26.856	14,461,044
2024-09-19	37.480	37.590	36.700	37.070	26.171	14,695,976
2024-09-18	36.370	37.450	36.240	37.370	26.383	14,241,769
2024-09-13	36.860	37.390	36.290	36.410	25.705	22,734,670
2024-09-12	38.560	38.760	37.010	37.240	26.291	24,283,495
2024-09-11	40.220	40.230	37.970	38.640	27.279	34,378,939
2024-09-10	44.500	44.930	40.480	40.870	28.854	35,035,044
2024-09-09	45.230	45.520	44.570	44.880	31.685	9,165,011
2024-09-06	46.120	46.350	45.280	45.400	32.052	8,431,957
2024-09-05	45.970	46.550	45.760	46.120	32.560	8,285,576
2024-09-04	46.190	46.970	45.980	46.280	32.673	8,134,438
2024-09-03	45.480	47.000	45.270	46.250	32.652	12,161,228
2024-09-02	45.000	46.000	44.770	45.480	32.108	10,490,465
2024-08-30	45.440	45.690	44.600	44.930	31.720	11,878,341
2024-08-29	44.690	45.740	44.530	45.470	32.101	10,237,013
2024-08-28	43.000	44.980	42.890	44.790	31.621	14,213,124
2024-08-27	43.920	44.110	42.810	43.260	30.541	11,111,790
2024-08-26	43.620	44.480	43.300	43.880	30.978	18,503,327
2024-08-23	42.900	43.280	42.350	42.730	30.167	6,944,498
2024-08-22	42.330	43.300	41.830	42.880	30.273	8,364,309
2024-08-21	42.450	42.900	42.100	42.300	29.863	4,717,063
2024-08-20	42.800	43.670	42.280	42.480	29.990	7,461,603
2024-08-19	42.680	43.360	42.590	42.880	30.273	7,171,316
2024-08-16	42.410	43.090	41.950	42.660	30.117	6,053,671
2024-08-15	42.330	42.970	42.130	42.400	29.934	6,859,682
2024-08-14	42.800	43.140	41.910	42.450	29.969	7,990,504
2024-08-13	43.600	43.620	42.620	43.110	30.435	10,023,091
2024-08-12	41.410	44.380	41.410	43.650	30.816	20,965,811
2024-08-09	41.560	42.330	41.460	41.660	29.411	9,594,338
2024-08-08	40.940	41.900	40.830	41.570	29.348	12,625,995
2024-08-07	42.200	42.210	40.810	41.080	29.002	13,300,491
2024-08-06	42.270	42.850	41.500	42.200	29.792	14,181,336
2024-08-05	42.620	43.610	41.500	42.340	29.891	18,548,661
2024-08-02	41.200	42.730	41.150	42.040	29.680	10,709,186
2024-08-01	41.310	42.910	41.020	41.800	29.510	13,114,593
2024-07-31	40.300	41.420	39.950	41.280	29.143	13,316,109
2024-07-30	40.410	40.590	39.700	40.310	28.458	8,584,377
2024-07-29	41.700	41.700	40.440	40.590	28.656	11,975,727
2024-07-26	42.020	42.100	40.920	41.800	29.510	10,453,270
2024-07-25	43.200	43.220	41.290	42.030	29.672	15,916,971
2024-07-24	43.280	44.480	43.200	43.510	30.717	8,625,308

← NewerPage 9 of 21 · 1,213 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.