China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.560	14.650	14.480	14.570	11.493	224,026
2023-07-27	14.550	14.630	14.480	14.570	11.493	149,147
2023-07-26	14.840	14.840	14.550	14.580	11.501	288,970
2023-07-25	14.940	14.970	14.690	14.790	11.667	293,717
2023-07-24	14.930	14.930	14.710	14.850	11.714	119,414
2023-07-21	14.780	14.910	14.700	14.850	11.714	105,787
2023-07-20	14.770	14.830	14.670	14.760	11.643	96,646
2023-07-19	14.610	14.770	14.520	14.770	11.651	222,216
2023-07-18	14.600	14.640	14.480	14.510	11.446	98,341
2023-07-17	14.430	14.660	14.310	14.500	11.438	171,865
2023-07-14	14.310	14.470	14.300	14.380	11.343	67,098
2023-07-13	14.210	14.350	14.200	14.300	11.280	75,997
2023-07-12	14.200	14.340	14.200	14.210	11.209	176,957
2023-07-11	14.250	14.280	14.120	14.190	11.193	221,078
2023-07-10	14.450	14.500	14.100	14.170	11.178	218,699
2023-07-07	14.220	14.470	14.200	14.450	11.399	76,316
2023-07-06	14.300	14.370	14.250	14.360	11.327	146,659
2023-07-05	14.490	14.490	14.020	14.320	11.296	118,701
2023-07-04	14.380	14.570	14.320	14.360	11.327	260,205
2023-07-03	14.920	14.920	14.200	14.450	11.399	678,040
2023-06-30	14.890	15.010	14.850	14.920	11.769	458,557
2023-06-29	14.910	14.950	14.780	14.900	11.753	204,974
2023-06-28	14.880	14.960	14.750	14.900	11.753	70,752
2023-06-27	14.730	14.920	14.730	14.820	11.690	51,645
2023-06-26	14.800	14.920	14.710	14.710	11.604	150,271
2023-06-21	14.930	14.950	14.820	14.950	11.793	121,139
2023-06-20	14.890	15.000	14.890	14.930	11.777	64,922
2023-06-19	14.970	15.030	14.820	14.940	11.785	305,239
2023-06-16	15.090	15.100	14.760	14.760	11.643	200,266
2023-06-15	15.070	15.080	14.810	15.000	11.832	250,174
2023-06-14	14.800	15.160	14.800	15.160	11.959	131,793
2023-06-13	14.870	15.020	14.800	14.820	11.690	117,722
2023-06-12	14.970	14.970	14.830	14.890	11.746	88,354
2023-06-09	14.980	15.020	14.890	15.000	11.832	108,658
2023-06-08	14.910	15.030	14.840	14.920	11.769	109,406
2023-06-07	15.080	15.150	14.860	15.030	11.856	276,892
2023-06-06	15.750	15.750	15.030	15.030	11.856	696,378
2023-06-05	15.250	15.640	15.040	15.620	12.321	378,155
2023-06-02	14.880	15.220	14.710	15.210	11.998	227,591
2023-06-01	15.070	15.070	14.520	14.810	11.682	156,020
2023-05-31	20.250	20.270	19.950	20.210	11.551	467,366
2023-05-30	20.360	20.470	19.950	20.190	11.540	257,452
2023-05-29	20.340	20.680	20.210	20.380	11.648	428,194
2023-05-26	19.910	20.300	19.810	20.270	11.585	265,387
2023-05-25	20.130	20.300	19.630	19.910	11.380	457,059
2023-05-24	20.550	20.550	20.040	20.050	11.460	441,563
2023-05-23	20.570	20.740	20.420	20.560	11.751	248,391
2023-05-22	20.910	21.060	20.450	20.510	11.723	372,515
2023-05-19	20.840	21.000	20.750	20.920	11.957	269,178
2023-05-18	20.980	21.200	20.780	20.840	11.911	376,090
2023-05-17	20.650	21.090	20.530	20.850	11.917	478,693
2023-05-16	20.680	20.960	20.560	20.630	11.791	493,064
2023-05-15	20.140	20.630	20.090	20.630	11.791	461,023
2023-05-12	20.100	20.280	19.930	20.030	11.448	378,395
2023-05-11	20.180	20.220	19.820	19.990	11.425	504,504
2023-05-10	20.550	20.600	20.030	20.150	11.517	353,782
2023-05-09	20.920	20.920	20.400	20.590	11.768	410,982
2023-05-08	20.830	20.990	20.320	20.800	11.888	497,211
2023-05-05	21.580	21.580	20.720	20.870	11.928	422,422
2023-05-04	21.330	21.850	20.820	21.430	12.248	651,157

← NewerPage 14 of 21 · 1,217 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.