China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.580	12.790	12.580	12.770	10.073	126,313
2023-10-27	12.610	12.750	12.370	12.740	10.050	263,706
2023-10-26	12.780	12.790	12.510	12.610	9.947	194,073
2023-10-25	12.860	12.890	12.720	12.800	10.097	123,185
2023-10-24	12.720	12.800	12.560	12.770	10.073	108,830
2023-10-23	12.900	12.900	12.600	12.610	9.947	112,750
2023-10-20	12.710	12.890	12.600	12.820	10.113	85,866
2023-10-19	13.070	13.110	12.670	12.940	10.207	411,576
2023-10-18	13.210	13.230	13.120	13.130	10.357	93,610
2023-10-17	13.470	13.480	13.200	13.200	10.412	181,676
2023-10-16	13.310	13.500	13.070	13.410	10.578	248,776
2023-10-13	13.200	13.400	13.130	13.310	10.499	162,030
2023-10-12	13.200	13.320	13.010	13.320	10.507	512,897
2023-10-11	13.140	13.500	13.100	13.200	10.412	352,642
2023-10-10	13.710	13.710	13.060	13.140	10.365	329,709
2023-10-09	13.880	13.880	13.530	13.560	10.696	174,328
2023-09-28	13.870	13.940	13.770	13.880	10.949	45,409
2023-09-27	13.760	13.880	13.720	13.870	10.941	38,401
2023-09-26	13.680	13.790	13.680	13.690	10.799	31,043
2023-09-25	13.660	13.790	13.660	13.790	10.878	101,332
2023-09-22	13.570	13.720	13.520	13.710	10.815	68,761
2023-09-21	13.740	13.800	13.510	13.530	10.673	125,664
2023-09-20	13.930	13.950	13.740	13.770	10.862	61,028
2023-09-19	13.780	13.960	13.760	13.900	10.965	61,831
2023-09-18	13.850	13.950	13.780	13.860	10.933	157,696
2023-09-15	14.110	14.110	13.810	13.850	10.925	136,375
2023-09-14	14.180	14.200	14.100	14.160	11.170	46,035
2023-09-13	14.140	14.230	14.030	14.160	11.170	62,209
2023-09-12	14.140	14.200	14.060	14.190	11.193	64,253
2023-09-11	13.910	14.140	13.910	14.120	11.138	254,908
2023-09-08	13.890	13.910	13.820	13.910	10.973	33,088
2023-09-07	13.940	13.940	13.830	13.900	10.965	76,637
2023-09-06	13.950	13.950	13.850	13.880	10.949	79,183
2023-09-05	14.000	14.000	13.800	13.860	10.933	102,669
2023-09-04	13.960	14.060	13.940	13.990	11.036	124,091
2023-09-01	13.880	13.990	13.790	13.960	11.012	102,234
2023-08-31	13.950	14.010	13.690	13.750	10.846	141,515
2023-08-30	13.960	14.000	13.920	13.960	11.012	92,572
2023-08-29	13.850	13.980	13.730	13.950	11.004	84,508
2023-08-28	14.100	14.250	13.680	13.810	10.894	188,815
2023-08-25	13.710	13.710	13.590	13.640	10.760	100,562
2023-08-24	13.740	13.800	13.610	13.680	10.791	57,959
2023-08-23	13.720	13.790	13.630	13.670	10.783	159,742
2023-08-22	14.190	14.210	13.530	13.720	10.823	707,088
2023-08-21	14.460	14.550	14.160	14.160	11.170	166,870
2023-08-18	14.380	14.550	14.330	14.450	11.399	129,153
2023-08-17	14.590	14.590	14.410	14.450	11.399	149,171
2023-08-16	14.690	14.690	14.480	14.500	11.438	130,603
2023-08-15	14.410	14.800	14.400	14.690	11.588	212,004
2023-08-14	14.310	14.450	14.300	14.450	11.399	102,578
2023-08-11	14.490	14.500	14.430	14.480	11.422	81,012
2023-08-10	14.500	14.530	14.410	14.460	11.406	62,183
2023-08-09	14.590	14.600	14.340	14.510	11.446	245,355
2023-08-08	14.220	14.530	14.220	14.430	11.383	227,992
2023-08-07	14.590	14.590	14.180	14.220	11.217	347,487
2023-08-04	14.650	14.720	14.410	14.560	11.485	188,650
2023-08-03	14.300	14.780	14.300	14.600	11.517	326,156
2023-08-02	14.300	14.400	14.250	14.300	11.280	233,176
2023-08-01	14.350	14.430	14.350	14.400	11.359	142,109
2023-07-31	14.620	14.620	14.230	14.390	11.351	354,134

← NewerPage 13 of 21 · 1,213 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.