China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.000	17.110	16.960	17.100	9.774	104,819
2022-11-01	16.940	16.950	16.850	16.930	9.676	107,822
2022-10-31	16.870	16.960	16.800	16.800	9.602	143,143
2022-10-28	17.170	17.190	16.940	16.940	9.682	108,966
2022-10-27	17.020	17.240	16.900	17.240	9.854	101,816
2022-10-26	16.600	17.400	16.600	17.020	9.728	195,338
2022-10-25	16.540	16.580	16.420	16.500	9.431	53,911
2022-10-24	16.870	16.870	16.280	16.530	9.448	39,079
2022-10-21	16.690	16.880	16.550	16.680	9.534	43,329
2022-10-20	15.830	16.900	15.830	16.830	9.619	82,368
2022-10-19	16.900	16.910	16.610	16.640	9.511	22,308
2022-10-18	16.870	16.940	16.680	16.880	9.648	80,938
2022-10-17	16.670	16.880	16.650	16.820	9.614	118,547
2022-10-14	16.280	16.740	16.160	16.670	9.528	224,038
2022-10-13	16.180	16.210	16.100	16.180	9.248	49,985
2022-10-12	16.050	16.100	15.940	16.100	9.202	12,827
2022-10-11	15.850	16.200	15.800	16.060	9.179	10,582
2022-10-10	16.180	16.380	15.850	16.130	9.219	37,895
2022-09-30	16.060	16.200	15.920	16.180	9.248	39,039
2022-09-29	16.050	16.080	15.870	16.080	9.191	15,444
2022-09-28	16.120	16.210	16.020	16.070	9.185	26,455
2022-09-27	15.890	16.130	15.760	16.120	9.213	39,210
2022-09-26	16.260	16.280	15.580	15.890	9.082	115,258
2022-09-23	16.440	16.440	16.290	16.380	9.362	36,679
2022-09-22	16.470	16.470	16.310	16.330	9.334	15,301
2022-09-21	16.400	16.450	16.400	16.450	9.402	16,731
2022-09-20	16.490	16.610	16.400	16.410	9.379	80,938
2022-09-19	16.650	16.650	16.410	16.490	9.425	60,918
2022-09-16	16.780	16.870	16.460	16.480	9.419	77,077
2022-09-15	16.940	16.940	16.810	16.880	9.648	52,170
2022-09-14	16.900	16.910	16.800	16.910	9.665	51,766
2022-09-13	16.940	16.960	16.850	16.920	9.671	44,759
2022-09-09	16.880	16.940	16.730	16.940	9.682	31,031
2022-09-08	16.820	16.870	16.700	16.790	9.596	19,019
2022-09-07	16.970	16.970	16.760	16.820	9.614	47,762
2022-09-06	16.910	16.960	16.840	16.950	9.688	57,629
2022-09-05	16.990	16.990	16.840	16.960	9.694	30,173
2022-09-02	17.010	17.010	16.900	17.000	9.716	196,053
2022-09-01	17.050	17.190	16.960	16.960	9.694	76,619
2022-08-31	17.050	17.260	16.950	17.000	9.716	101,673
2022-08-30	17.040	17.050	16.910	17.030	9.734	180,323
2022-08-29	17.070	17.070	16.990	17.050	9.745	69,069
2022-08-26	17.100	17.180	17.050	17.070	9.756	64,065
2022-08-25	17.120	17.120	17.010	17.110	9.779	30,173
2022-08-24	17.350	17.350	17.040	17.110	9.779	54,311
2022-08-23	17.110	17.210	17.100	17.200	9.831	18,304
2022-08-22	17.170	17.180	17.000	17.180	9.819	46,618
2022-08-19	17.290	17.300	17.010	17.080	9.762	87,516
2022-08-18	17.280	17.320	17.150	17.290	9.882	51,623
2022-08-17	17.220	17.330	17.220	17.330	9.905	23,309
2022-08-16	17.340	17.340	17.220	17.300	9.888	22,451
2022-08-15	17.360	17.430	17.180	17.220	9.842	75,361
2022-08-12	17.290	17.430	17.200	17.370	9.928	93,093
2022-08-11	17.400	17.450	17.000	17.330	9.905	193,336
2022-08-10	17.270	17.430	17.270	17.420	9.956	36,179
2022-08-09	17.190	17.420	17.190	17.420	9.956	55,913
2022-08-08	17.210	17.410	17.210	17.380	9.934	21,164
2022-08-05	17.290	17.350	17.220	17.340	9.911	24,739
2022-08-04	17.360	17.360	17.180	17.300	9.888	45,760
2022-08-03	17.100	17.450	17.100	17.370	9.928	153,582

← NewerPage 17 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.