China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.400	21.670	21.030	21.300	12.174	961,946
2023-04-27	20.180	21.600	20.170	21.570	12.328	1,204,656
2023-04-26	19.690	20.180	19.600	20.090	11.483	634,862
2023-04-25	19.410	19.880	19.260	19.760	11.294	1,776,473
2023-04-24	18.920	19.560	18.920	19.400	11.088	2,223,078
2023-04-21	19.180	19.250	18.900	18.980	10.848	1,163,761
2023-04-20	19.000	19.300	18.830	19.200	10.974	950,112
2023-04-19	19.030	19.250	18.950	19.060	10.894	1,085,942
2023-04-18	19.300	19.300	19.010	19.020	10.871	866,008
2023-04-17	18.510	19.150	18.510	19.130	10.934	2,290,574
2023-04-14	18.670	18.800	18.620	18.620	10.642	838,981
2023-04-13	18.290	18.790	18.220	18.580	10.620	1,413,557
2023-04-12	18.190	18.190	18.040	18.100	10.345	175,175
2023-04-11	18.080	18.200	17.950	18.190	10.397	307,192
2023-04-10	18.150	18.150	17.880	18.000	10.288	656,770
2023-04-07	17.670	18.180	17.580	18.170	10.385	396,877
2023-04-06	17.440	17.600	17.440	17.560	10.037	112,541
2023-04-04	17.320	17.600	17.320	17.590	10.054	413,842
2023-04-03	17.380	17.380	17.200	17.360	9.922	182,182
2023-03-31	17.420	17.420	17.190	17.280	9.876	132,847
2023-03-30	17.130	17.300	17.100	17.280	9.876	155,548
2023-03-29	17.220	17.240	17.010	17.180	9.819	247,211
2023-03-28	17.150	17.250	17.150	17.230	9.848	119,691
2023-03-27	17.260	17.360	17.180	17.210	9.837	168,025
2023-03-24	17.500	17.530	17.200	17.210	9.837	513,370
2023-03-23	17.670	17.740	17.330	17.500	10.002	376,090
2023-03-22	17.720	17.780	17.620	17.740	10.139	168,597
2023-03-21	17.780	17.840	17.640	17.720	10.128	220,935
2023-03-20	18.020	18.150	17.470	17.790	10.168	636,779
2023-03-17	18.190	18.300	17.810	18.100	10.345	1,043,042
2023-03-16	17.750	18.470	17.750	18.190	10.397	1,683,825
2023-03-15	17.750	17.780	17.650	17.750	10.145	213,642
2023-03-14	17.680	17.830	17.600	17.680	10.105	170,885
2023-03-13	17.530	17.700	17.530	17.650	10.088	221,936
2023-03-10	18.000	18.000	17.580	17.670	10.099	300,300
2023-03-09	18.230	18.250	18.000	18.090	10.339	331,045
2023-03-08	18.050	18.410	17.720	18.250	10.431	861,097
2023-03-07	18.120	18.250	17.970	18.050	10.317	485,485
2023-03-06	17.800	18.140	17.800	18.090	10.339	581,438
2023-03-03	17.650	17.750	17.650	17.740	10.139	124,410
2023-03-02	17.830	17.840	17.590	17.660	10.094	105,963
2023-03-01	17.840	17.840	17.750	17.830	10.191	57,584
2023-02-28	17.710	17.800	17.580	17.760	10.151	170,885
2023-02-27	17.710	17.790	17.610	17.640	10.082	57,629
2023-02-24	17.930	17.930	17.750	17.820	10.185	155,727
2023-02-23	17.940	17.940	17.810	17.850	10.202	50,908
2023-02-22	17.720	17.930	17.650	17.830	10.191	189,332
2023-02-21	17.750	17.850	17.670	17.780	10.162	59,917
2023-02-20	17.720	17.780	17.510	17.780	10.162	277,706
2023-02-17	17.800	17.900	17.690	17.720	10.128	327,470
2023-02-16	17.780	18.170	17.770	17.800	10.174	465,517
2023-02-15	17.680	17.690	17.590	17.690	10.111	95,200
2023-02-14	17.440	17.690	17.370	17.670	10.099	167,467
2023-02-13	17.490	17.540	17.340	17.410	9.951	103,298
2023-02-10	17.410	17.410	17.300	17.360	9.922	99,273
2023-02-09	17.380	17.460	17.350	17.410	9.951	117,899
2023-02-08	17.550	17.590	17.320	17.390	9.939	64,138
2023-02-07	17.390	17.480	17.380	17.380	9.934	140,907
2023-02-06	17.780	17.780	17.330	17.390	9.939	124,515
2023-02-03	17.470	17.510	17.420	17.430	9.962	52,972

← NewerPage 15 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.