China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.200	13.250	12.580	12.650	9.979	392,338
2024-01-19	13.350	13.350	13.200	13.220	10.428	73,810
2024-01-18	13.220	13.330	13.080	13.320	10.507	221,716
2024-01-17	13.310	13.340	13.230	13.340	10.523	164,131
2024-01-16	13.400	13.400	13.190	13.330	10.515	240,297
2024-01-15	13.380	13.490	13.350	13.400	10.570	169,675
2024-01-12	13.380	13.500	13.380	13.430	10.594	84,590
2024-01-11	13.380	13.430	13.270	13.380	10.554	130,834
2024-01-10	13.330	13.430	13.240	13.240	10.444	163,152
2024-01-09	13.310	13.550	13.310	13.470	10.625	119,471
2024-01-08	13.590	13.590	13.230	13.290	10.483	228,883
2024-01-05	13.730	13.770	13.590	13.590	10.720	176,001
2024-01-04	13.800	13.810	13.720	13.800	10.886	214,885
2024-01-03	13.630	13.940	13.600	13.810	10.894	305,220
2024-01-02	13.460	13.640	13.390	13.600	10.728	239,223
2023-12-29	13.440	13.470	13.330	13.450	10.610	121,375
2023-12-28	13.290	13.440	13.260	13.420	10.586	220,341
2023-12-27	13.290	13.290	13.180	13.270	10.468	128,238
2023-12-26	13.210	13.340	13.190	13.250	10.452	90,193
2023-12-25	13.100	13.290	13.100	13.280	10.476	214,801
2023-12-22	12.910	13.130	12.900	13.050	10.294	187,376
2023-12-21	12.760	12.830	12.750	12.830	10.121	111,272
2023-12-20	12.860	12.940	12.710	12.760	10.065	142,049
2023-12-19	12.890	12.960	12.860	12.880	10.160	109,927
2023-12-18	12.840	12.980	12.840	12.920	10.192	142,245
2023-12-15	12.800	12.880	12.750	12.840	10.128	129,385
2023-12-14	12.870	12.870	12.720	12.790	10.089	96,608
2023-12-13	12.740	12.860	12.700	12.750	10.057	229,812
2023-12-12	12.690	12.750	12.650	12.710	10.026	103,557
2023-12-11	12.640	12.750	12.620	12.690	10.010	154,496
2023-12-08	12.620	12.700	12.620	12.700	10.018	45,751
2023-12-07	12.650	12.690	12.600	12.660	9.987	57,003
2023-12-06	12.680	12.740	12.630	12.700	10.018	67,607
2023-12-05	12.720	12.720	12.660	12.680	10.002	72,858
2023-12-04	12.690	12.790	12.680	12.720	10.034	68,200
2023-12-01	12.720	12.800	12.670	12.710	10.026	215,457
2023-11-30	12.550	12.730	12.500	12.730	10.042	201,025
2023-11-29	12.670	12.700	12.580	12.600	9.939	249,117
2023-11-28	12.690	12.780	12.520	12.750	10.057	289,179
2023-11-27	12.660	12.780	12.650	12.680	10.002	102,641
2023-11-24	12.330	12.910	12.330	12.780	10.081	155,111
2023-11-23	12.850	12.900	12.710	12.780	10.081	190,377
2023-11-22	12.880	12.960	12.760	12.860	10.144	78,980
2023-11-21	13.090	13.090	12.880	12.990	10.247	93,555
2023-11-20	13.050	13.130	12.970	13.030	10.278	112,992
2023-11-17	13.100	13.110	12.930	12.950	10.215	99,440
2023-11-16	12.900	13.090	12.860	13.050	10.294	201,190
2023-11-15	12.830	13.050	12.830	12.970	10.231	154,184
2023-11-14	12.750	13.060	12.670	12.830	10.121	243,654
2023-11-13	12.660	12.750	12.630	12.690	10.010	101,420
2023-11-10	12.550	12.770	12.410	12.700	10.018	284,075
2023-11-09	12.780	12.800	12.580	12.600	9.939	146,531
2023-11-08	12.780	12.830	12.660	12.790	10.089	109,890
2023-11-07	12.920	12.920	12.630	12.740	10.050	138,083
2023-11-06	12.650	13.000	12.630	12.920	10.192	383,559
2023-11-03	12.540	12.670	12.350	12.630	9.963	290,876
2023-11-02	12.300	12.590	12.300	12.430	9.805	431,812
2023-11-01	12.630	12.720	12.250	12.460	9.829	152,373
2023-10-31	12.770	12.770	12.580	12.610	9.947	84,926
2023-10-30	12.580	12.790	12.580	12.770	10.073	126,313

← NewerPage 12 of 21 · 1,212 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.