China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.540	14.680	14.500	14.660	11.564	104,445
2024-04-24	14.510	14.640	14.500	14.570	11.493	110,176
2024-04-23	14.700	14.700	14.460	14.520	11.454	204,831
2024-04-22	14.860	14.920	14.730	14.750	11.635	281,028
2024-04-19	14.610	14.830	14.610	14.810	11.682	91,382
2024-04-18	14.700	14.870	14.560	14.680	11.580	189,838
2024-04-17	14.380	14.610	14.380	14.610	11.525	162,697
2024-04-16	14.600	14.600	14.360	14.410	11.367	252,252
2024-04-15	14.130	14.850	14.130	14.600	11.517	407,159
2024-04-12	14.280	14.290	14.100	14.190	11.193	278,053
2024-04-11	14.320	14.380	14.270	14.310	11.288	125,983
2024-04-10	14.570	14.570	14.350	14.370	11.335	144,562
2024-04-09	14.520	14.540	14.340	14.530	11.462	255,783
2024-04-08	14.600	14.650	14.400	14.460	11.406	597,853
2024-04-03	14.820	14.940	14.800	14.910	11.761	106,029
2024-04-02	14.820	14.900	14.770	14.880	11.738	108,342
2024-04-01	14.870	14.960	14.830	14.890	11.746	157,080
2024-03-29	14.870	14.980	14.820	14.870	11.730	57,860
2024-03-28	14.810	14.950	14.810	14.890	11.746	96,537
2024-03-27	14.820	14.900	14.810	14.860	11.722	142,318
2024-03-26	14.780	14.900	14.780	14.830	11.698	162,580
2024-03-25	14.810	14.860	14.570	14.750	11.635	209,638
2024-03-22	15.200	15.210	14.770	14.840	11.706	375,109
2024-03-21	15.230	15.300	15.230	15.250	12.030	73,117
2024-03-20	15.140	15.280	15.140	15.240	12.022	92,797
2024-03-19	15.340	15.340	15.180	15.210	11.998	174,328
2024-03-18	15.160	15.350	15.110	15.260	12.037	270,586
2024-03-15	15.180	15.300	15.140	15.250	12.030	186,010
2024-03-14	15.100	15.250	15.090	15.190	11.982	257,348
2024-03-13	15.430	15.430	15.030	15.100	11.911	390,577
2024-03-12	15.520	15.580	15.360	15.430	12.172	216,337
2024-03-11	15.480	15.530	15.420	15.520	12.243	128,205
2024-03-08	15.390	15.480	15.310	15.480	12.211	195,621
2024-03-07	15.450	15.500	15.170	15.310	12.077	292,054
2024-03-06	15.440	15.600	15.280	15.390	12.140	221,639
2024-03-05	15.400	15.490	15.250	15.450	12.187	291,577
2024-03-04	14.850	15.540	14.770	15.450	12.187	804,713
2024-03-01	14.840	14.950	14.710	14.890	11.746	235,412
2024-02-29	14.580	14.800	14.580	14.790	11.667	235,290
2024-02-28	14.810	14.970	14.520	14.630	11.540	429,044
2024-02-27	14.620	14.800	14.560	14.720	11.611	242,616
2024-02-26	14.720	14.810	14.610	14.610	11.525	342,718
2024-02-23	14.830	14.860	14.630	14.810	11.682	371,610
2024-02-22	14.640	14.840	14.640	14.840	11.706	196,291
2024-02-21	14.420	14.960	14.410	14.700	11.596	619,132
2024-02-20	14.130	14.550	14.100	14.550	11.477	570,189
2024-02-19	14.080	14.120	14.000	14.120	11.138	266,805
2024-02-08	13.910	14.080	13.800	14.050	11.083	274,725
2024-02-07	14.100	14.110	13.770	13.880	10.949	285,739
2024-02-06	13.350	14.240	13.340	13.980	11.028	400,818
2024-02-05	13.350	13.690	13.310	13.530	10.673	365,552
2024-02-02	13.570	13.690	13.400	13.580	10.712	312,422
2024-02-01	13.620	13.840	13.520	13.610	10.736	187,762
2024-01-31	13.770	13.770	13.460	13.600	10.728	318,626
2024-01-30	14.010	14.020	13.690	13.700	10.807	290,466
2024-01-29	13.990	14.160	13.980	14.020	11.059	532,334
2024-01-26	13.830	14.090	13.790	13.950	11.004	533,291
2024-01-25	12.970	13.800	12.910	13.800	10.886	727,934
2024-01-24	12.900	12.960	12.720	12.900	10.176	158,114
2024-01-23	12.660	12.910	12.660	12.810	10.105	183,491

← NewerPage 11 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.