China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.970	16.270	15.970	16.160	8.834	34,320
2022-05-06	16.020	16.270	16.020	16.030	8.763	73,788
2022-05-05	16.320	16.400	16.160	16.200	8.856	168,256
2022-04-29	16.000	16.440	16.000	16.440	8.987	60,775
2022-04-28	16.350	16.350	16.030	16.140	8.823	88,660
2022-04-27	16.400	16.420	16.120	16.300	8.911	96,024
2022-04-26	16.090	16.830	16.020	16.400	8.965	121,126
2022-04-25	16.540	16.560	16.000	16.080	8.790	118,691
2022-04-22	16.700	16.860	16.530	16.630	9.091	61,204
2022-04-21	16.990	17.000	16.550	16.650	9.102	106,964
2022-04-20	17.500	17.500	17.000	17.000	9.293	186,043
2022-04-19	17.790	17.900	17.720	17.770	9.714	44,330
2022-04-18	17.840	17.840	17.740	17.820	9.741	25,454
2022-04-15	17.780	17.930	17.780	17.840	9.752	21,021
2022-04-14	17.880	17.970	17.770	17.880	9.774	35,035
2022-04-13	17.880	17.890	17.670	17.880	9.774	23,166
2022-04-12	17.830	17.890	17.640	17.880	9.774	21,164
2022-04-11	17.620	17.880	17.600	17.620	9.632	74,503
2022-04-08	17.820	17.950	17.780	17.850	9.758	40,040
2022-04-07	18.040	18.080	17.880	17.880	9.774	25,740
2022-04-06	17.910	18.130	17.790	18.060	9.873	88,946
2022-04-01	17.770	18.030	17.740	17.990	9.834	61,204
2022-03-31	17.710	18.200	17.700	17.770	9.714	129,129
2022-03-30	18.180	18.190	17.820	17.970	9.823	197,483
2022-03-29	18.060	18.420	18.060	18.420	10.069	43,467
2022-03-28	18.420	18.420	17.680	18.220	9.960	33,384
2022-03-25	18.570	18.850	18.450	18.470	10.097	132,847
2022-03-24	17.930	18.580	17.760	18.580	10.157	153,211
2022-03-23	17.800	17.960	17.800	17.930	9.802	19,448
2022-03-22	17.990	17.990	17.750	17.950	9.812	24,874
2022-03-21	17.990	18.000	17.730	17.960	9.818	35,035
2022-03-18	17.760	18.020	17.760	17.780	9.720	85,452
2022-03-17	17.950	17.990	17.700	17.750	9.703	98,311
2022-03-16	17.800	17.800	17.230	17.600	9.621	77,077
2022-03-15	18.500	18.600	17.500	17.500	9.567	199,056
2022-03-14	18.400	18.720	18.390	18.550	10.140	108,823
2022-03-11	18.260	18.480	18.110	18.470	10.097	74,217
2022-03-10	18.690	18.700	18.200	18.260	9.982	264,121
2022-03-09	19.050	19.050	18.210	18.450	10.086	197,483
2022-03-08	19.290	19.360	18.930	19.000	10.386	89,089
2022-03-07	19.410	19.470	19.000	19.420	10.616	87,516
2022-03-04	19.380	19.550	19.330	19.450	10.632	153,298
2022-03-03	19.500	19.550	19.350	19.410	10.611	64,860
2022-03-02	19.500	19.560	19.410	19.490	10.654	62,777
2022-03-01	19.430	19.450	19.350	19.450	10.632	18,018
2022-02-28	19.360	19.580	19.300	19.450	10.632	45,474
2022-02-25	19.550	19.860	19.360	19.450	10.632	56,056
2022-02-24	19.700	19.750	19.400	19.410	10.611	57,200
2022-02-23	19.730	19.740	19.680	19.710	10.775	24,739
2022-02-22	19.950	19.950	19.540	19.540	10.682	63,921
2022-02-21	20.130	20.130	19.850	19.850	10.851	56,914
2022-02-18	20.000	20.040	19.880	20.030	10.950	15,873
2022-02-17	20.080	20.130	19.860	19.990	10.928	52,911
2022-02-16	19.900	20.210	19.900	20.010	10.939	126,174
2022-02-15	19.920	19.930	19.700	19.920	10.889	26,885
2022-02-14	20.000	20.000	19.720	19.810	10.829	34,414
2022-02-11	20.100	20.100	19.800	19.890	10.873	108,720
2022-02-10	20.190	20.190	19.900	20.100	10.988	62,319
2022-02-09	20.030	20.190	19.870	20.120	10.999	35,435
2022-02-08	19.660	19.900	19.660	19.890	10.873	44,044

← NewerPage 19 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.