China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.980	17.980	17.380	17.540	10.025	285,766
2023-02-01	17.750	17.750	17.470	17.630	10.077	299,923
2023-01-31	17.780	17.780	17.600	17.700	10.117	116,688
2023-01-30	18.190	18.190	17.700	17.800	10.174	193,344
2023-01-20	17.830	17.850	17.770	17.820	10.185	122,548
2023-01-19	17.860	17.860	17.750	17.800	10.174	218,325
2023-01-18	17.870	17.900	17.600	17.850	10.202	187,187
2023-01-17	18.010	18.040	17.790	17.870	10.214	134,706
2023-01-16	18.020	18.100	18.000	18.050	10.317	180,586
2023-01-13	18.180	18.180	18.060	18.140	10.368	54,197
2023-01-12	18.090	18.290	18.050	18.180	10.391	70,070
2023-01-11	18.300	18.300	18.070	18.100	10.345	161,018
2023-01-10	18.320	18.320	18.090	18.200	10.402	192,422
2023-01-09	18.650	18.650	17.980	18.330	10.477	235,664
2023-01-06	18.690	18.700	18.300	18.610	10.637	155,870
2023-01-05	18.680	18.680	18.500	18.620	10.642	124,982
2023-01-04	18.580	18.660	18.480	18.580	10.620	126,555
2023-01-03	18.290	18.610	18.110	18.610	10.637	196,911
2022-12-30	18.330	18.330	18.140	18.290	10.454	115,648
2022-12-29	18.250	18.390	18.200	18.350	10.488	87,230
2022-12-28	18.010	18.230	18.010	18.210	10.408	31,031
2022-12-27	18.350	18.380	17.910	18.190	10.397	78,078
2022-12-26	18.090	18.280	18.060	18.280	10.448	107,822
2022-12-23	17.950	17.970	17.870	17.900	10.231	75,107
2022-12-22	17.900	18.010	17.870	17.880	10.219	135,395
2022-12-21	17.880	18.210	17.810	17.920	10.242	23,452
2022-12-20	18.050	18.060	17.910	17.930	10.248	71,929
2022-12-19	18.630	18.630	17.960	18.050	10.317	255,255
2022-12-16	18.510	18.750	18.510	18.630	10.648	128,860
2022-12-15	18.480	18.800	18.480	18.660	10.665	164,886
2022-12-14	19.200	19.200	18.550	18.560	10.608	434,037
2022-12-13	19.600	19.620	18.990	19.100	10.917	270,362
2022-12-12	19.500	19.960	19.380	19.660	11.237	430,008
2022-12-09	19.210	19.590	19.210	19.490	11.140	324,467
2022-12-08	19.670	19.830	19.320	19.540	11.168	352,066
2022-12-07	19.760	19.760	19.490	19.650	11.231	369,256
2022-12-06	19.490	19.970	19.330	19.700	11.260	508,091
2022-12-05	18.970	19.720	18.810	19.510	11.151	548,314
2022-12-02	18.610	18.880	18.430	18.800	10.745	133,112
2022-12-01	18.590	18.750	18.490	18.610	10.637	188,331
2022-11-30	18.490	18.550	18.350	18.440	10.539	101,673
2022-11-29	17.780	18.560	17.620	18.500	10.574	283,569
2022-11-28	17.880	18.030	17.420	17.800	10.174	85,657
2022-11-25	18.260	18.260	17.900	17.930	10.248	152,581
2022-11-24	17.880	18.420	17.880	18.280	10.448	129,284
2022-11-23	18.230	18.330	17.940	18.060	10.322	292,590
2022-11-22	18.390	18.540	18.200	18.420	10.528	256,999
2022-11-21	18.380	18.400	18.100	18.370	10.500	120,978
2022-11-18	17.870	18.600	17.720	18.350	10.488	408,462
2022-11-17	17.450	17.890	17.400	17.880	10.219	342,613
2022-11-16	17.600	17.600	17.220	17.300	9.888	122,265
2022-11-15	17.680	17.700	17.010	17.640	10.082	315,601
2022-11-14	17.000	17.650	16.950	17.630	10.077	469,131
2022-11-11	17.200	17.260	17.050	17.070	9.756	126,984
2022-11-10	17.090	17.150	17.010	17.050	9.745	75,502
2022-11-09	17.000	17.210	17.000	17.050	9.745	125,411
2022-11-08	17.130	17.170	17.060	17.170	9.814	45,617
2022-11-07	17.200	17.250	17.130	17.250	9.859	41,184
2022-11-04	17.210	17.210	17.080	17.200	9.831	103,946
2022-11-03	17.120	17.120	17.040	17.110	9.779	60,775

← NewerPage 16 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.