China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.210	17.210	16.980	17.060	9.751	243,310
2022-08-01	17.450	17.510	17.100	17.400	9.945	149,864
2022-07-29	17.560	17.580	17.310	17.540	10.025	64,311
2022-07-28	17.550	17.600	17.410	17.560	10.037	76,096
2022-07-27	17.350	17.500	17.330	17.440	9.968	68,211
2022-07-26	17.300	17.380	17.300	17.310	9.894	24,310
2022-07-25	17.450	17.450	17.280	17.350	9.917	56,056
2022-07-22	17.320	17.350	17.200	17.350	9.917	28,302
2022-07-21	17.370	17.380	17.260	17.360	9.922	66,352
2022-07-20	17.280	17.330	17.260	17.300	9.888	36,465
2022-07-19	17.170	17.240	17.120	17.230	9.848	51,623
2022-07-18	17.260	17.270	17.050	17.160	9.808	60,882
2022-07-15	17.160	17.330	17.050	17.130	9.791	70,922
2022-07-14	17.170	17.250	17.120	17.230	9.848	41,750
2022-07-13	17.150	17.240	17.150	17.190	9.825	44,789
2022-07-12	17.220	17.350	17.050	17.150	9.802	79,788
2022-07-11	17.240	17.480	17.050	17.220	9.842	42,322
2022-07-08	17.180	17.220	17.100	17.210	9.837	47,184
2022-07-07	17.140	17.270	17.130	17.200	9.831	52,761
2022-07-06	17.250	17.250	17.050	17.230	9.848	75,790
2022-07-05	17.290	17.300	17.060	17.220	9.842	50,193
2022-07-04	17.290	17.330	17.010	17.200	9.831	88,374
2022-07-01	17.220	17.320	17.220	17.290	9.882	65,923
2022-06-30	16.880	17.270	16.880	17.210	9.837	244,092
2022-06-29	16.800	16.940	16.700	16.880	9.648	190,527
2022-06-28	16.900	16.900	16.700	16.840	9.625	103,961
2022-06-27	16.990	17.090	16.810	16.810	9.608	95,667
2022-06-24	16.690	17.000	16.690	16.970	9.699	105,105
2022-06-23	16.700	16.750	16.530	16.670	9.528	124,827
2022-06-22	16.440	17.150	16.300	16.770	9.585	299,859
2022-06-21	15.970	16.320	15.970	16.280	9.305	61,301
2022-06-20	15.860	16.100	15.860	16.090	9.196	62,279
2022-06-17	16.260	16.260	15.830	15.850	9.059	143,972
2022-06-16	16.690	16.700	16.490	16.650	9.102	61,347
2022-06-15	16.460	16.680	16.450	16.550	9.047	123,251
2022-06-14	16.270	16.480	16.270	16.470	9.003	108,680
2022-06-13	16.640	16.640	16.430	16.460	8.998	43,615
2022-06-10	16.560	16.660	16.470	16.520	9.031	97,097
2022-06-09	16.660	16.660	16.430	16.570	9.058	112,398
2022-06-08	16.260	16.730	16.260	16.660	9.107	37,752
2022-06-07	16.700	16.830	16.480	16.590	9.069	58,630
2022-06-06	16.530	16.690	16.440	16.690	9.124	72,930
2022-06-02	16.410	16.530	16.310	16.530	9.036	54,483
2022-06-01	16.260	16.420	16.250	16.310	8.916	62,001
2022-05-31	16.310	16.390	16.240	16.290	8.905	83,323
2022-05-30	16.270	16.360	16.240	16.310	8.916	35,321
2022-05-27	16.290	16.440	16.220	16.260	8.889	89,123
2022-05-26	16.200	16.200	16.070	16.180	8.845	29,601
2022-05-25	16.130	16.210	16.000	16.200	8.856	42,042
2022-05-24	16.140	16.260	16.060	16.130	8.818	55,198
2022-05-23	16.180	16.190	16.050	16.180	8.845	39,039
2022-05-20	15.830	16.090	15.830	16.080	8.790	63,646
2022-05-19	15.600	15.950	15.600	15.810	8.643	98,369
2022-05-18	15.900	15.930	15.700	15.820	8.648	33,799
2022-05-17	16.050	16.050	15.810	15.900	8.692	87,836
2022-05-16	16.090	16.090	15.880	16.000	8.747	41,041
2022-05-13	16.070	16.160	15.920	16.100	8.801	28,886
2022-05-12	16.070	16.180	16.020	16.020	8.757	64,779
2022-05-11	16.170	16.200	16.000	16.140	8.823	213,494
2022-05-10	16.060	16.190	16.060	16.170	8.839	34,606

← NewerPage 18 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.