China National Accord Medicines Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.400	14.500	14.400	14.450	12.001	177,749
2024-07-23	14.570	14.580	14.400	14.400	11.960	300,487
2024-07-22	14.600	14.600	14.510	14.560	12.093	269,764
2024-07-19	14.520	14.590	14.520	14.540	12.076	156,200
2024-07-18	14.520	14.550	14.450	14.520	12.059	291,236
2024-07-17	14.540	14.550	14.450	14.510	12.051	134,889
2024-07-16	14.680	14.680	14.490	14.550	12.084	134,202
2024-07-15	14.640	14.680	14.550	14.550	12.084	140,140
2024-07-12	14.510	14.630	14.510	14.620	12.142	126,434
2024-07-11	14.490	14.560	14.430	14.540	12.076	235,596
2024-07-10	14.510	14.590	14.410	14.480	12.026	219,666
2024-07-09	14.300	14.520	14.300	14.480	12.026	130,638
2024-07-08	14.600	14.610	14.340	14.360	11.926	129,807
2024-07-05	14.540	14.620	14.420	14.620	12.142	150,040
2024-07-04	14.480	14.540	14.480	14.500	12.043	120,120
2024-07-03	14.650	14.690	14.500	14.510	12.051	189,321
2024-07-02	14.730	14.770	14.610	14.660	12.176	134,178
2024-07-01	14.610	14.740	14.610	14.730	12.234	243,915
2024-06-28	14.590	14.710	14.500	14.610	12.134	361,999
2024-06-27	14.490	14.580	14.400	14.580	12.109	186,554
2024-06-26	14.290	14.490	14.290	14.480	12.026	254,985
2024-06-25	14.280	14.350	14.260	14.320	11.893	166,103
2024-06-24	14.980	15.020	14.870	14.900	11.753	346,077
2024-06-21	15.030	15.030	14.920	14.980	11.817	533,698
2024-06-20	14.950	15.020	14.950	14.980	11.817	404,577
2024-06-19	14.840	14.960	14.840	14.950	11.793	125,117
2024-06-18	14.870	14.930	14.780	14.930	11.777	110,869
2024-06-17	14.890	14.940	14.720	14.830	11.698	166,342
2024-06-14	14.970	14.970	14.700	14.900	11.753	340,395
2024-06-13	15.110	15.180	14.910	14.970	11.809	198,363
2024-06-12	15.180	15.230	15.050	15.180	11.974	152,812
2024-06-11	15.140	15.260	15.100	15.180	11.974	290,202
2024-06-07	15.140	15.200	15.020	15.140	11.943	206,195
2024-06-06	15.450	15.520	15.030	15.050	11.872	411,592
2024-06-05	15.510	15.530	15.370	15.380	12.132	308,066
2024-06-04	15.450	15.530	15.360	15.510	12.235	271,601
2024-06-03	15.400	15.540	15.270	15.410	12.156	494,434
2024-05-31	15.300	15.460	15.250	15.440	12.179	346,459
2024-05-30	15.290	15.380	15.200	15.320	12.085	233,932
2024-05-29	15.210	15.300	15.210	15.300	12.069	205,130
2024-05-28	15.280	15.280	15.190	15.200	11.990	118,470
2024-05-27	15.180	15.290	15.110	15.290	12.061	166,221
2024-05-24	15.150	15.240	15.150	15.170	11.966	272,690
2024-05-23	15.210	15.210	15.070	15.130	11.935	187,121
2024-05-22	15.270	15.340	15.060	15.130	11.935	308,141
2024-05-21	15.400	15.400	15.240	15.310	12.077	75,900
2024-05-20	15.250	15.490	15.230	15.390	12.140	175,544
2024-05-17	15.200	15.280	15.140	15.250	12.030	201,556
2024-05-16	15.160	15.390	15.160	15.240	12.022	189,453
2024-05-15	15.550	15.660	15.170	15.220	12.006	317,823
2024-05-14	15.480	15.680	15.430	15.550	12.266	541,286
2024-05-13	15.300	15.470	15.100	15.400	12.148	382,672
2024-05-10	15.170	15.380	15.150	15.350	12.108	428,417
2024-05-09	14.900	15.290	14.870	15.160	11.959	268,942
2024-05-08	14.900	14.910	14.780	14.860	11.722	176,776
2024-05-07	14.900	14.930	14.800	14.900	11.753	243,540
2024-05-06	14.620	14.870	14.570	14.870	11.730	390,016
2024-04-30	14.560	14.590	14.510	14.560	11.485	202,409
2024-04-29	14.600	14.600	14.490	14.560	11.485	196,617
2024-04-26	14.540	14.620	14.490	14.620	11.533	128,953

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7765 CNY
2025-06-25	0.4000 CNY
2024-06-25	0.7482 CNY
2023-06-01	1.1734 CNY
2022-06-17	0.7253 CNY
2021-06-21	0.9596 CNY
2020-06-18	0.6548 CNY
2019-06-19	0.4551 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.