China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.290	20.290	19.720	19.740	10.791	73,073
2022-01-28	19.410	20.580	19.390	19.960	10.911	244,050
2022-01-27	19.700	19.700	19.390	19.390	10.600	86,515
2022-01-26	19.680	19.780	19.660	19.680	10.758	40,469
2022-01-25	19.970	19.970	19.620	19.660	10.747	99,237
2022-01-24	19.920	20.070	19.840	20.000	10.933	46,700
2022-01-21	20.060	20.070	19.780	19.950	10.906	59,340
2022-01-20	19.900	19.960	19.780	19.930	10.895	20,020
2022-01-19	19.950	19.950	19.750	19.920	10.889	39,039
2022-01-18	20.160	20.160	19.800	19.840	10.846	63,288
2022-01-17	19.780	20.180	19.780	20.170	11.026	73,073
2022-01-14	19.930	20.200	19.680	20.000	10.933	187,759
2022-01-13	20.220	20.270	20.040	20.090	10.982	88,517
2022-01-12	20.300	20.420	20.230	20.300	11.097	54,197
2022-01-11	20.490	20.490	20.280	20.360	11.130	91,806
2022-01-10	20.390	20.400	20.220	20.300	11.097	98,895
2022-01-07	20.230	20.370	20.090	20.290	11.092	67,353
2022-01-06	19.960	20.350	19.940	20.220	11.053	116,347
2022-01-05	20.250	20.450	19.920	20.180	11.032	114,829
2022-01-04	20.200	20.600	20.190	20.270	11.081	222,170
2021-12-31	19.680	20.350	19.570	20.200	11.042	350,909
2021-12-30	19.830	19.830	19.520	19.690	10.764	31,746
2021-12-29	19.670	19.810	19.610	19.660	10.747	66,638
2021-12-28	19.980	19.980	19.460	19.520	10.671	116,808
2021-12-27	19.400	19.820	19.250	19.740	10.791	235,469
2021-12-24	19.110	19.250	19.080	19.240	10.518	47,619
2021-12-23	19.090	19.180	19.060	19.100	10.441	56,384
2021-12-22	19.040	19.140	19.040	19.140	10.463	39,468
2021-12-21	19.070	19.100	18.880	19.080	10.430	28,457
2021-12-20	18.900	19.160	18.900	19.000	10.386	87,659
2021-12-17	19.310	19.310	18.730	18.730	10.239	232,323
2021-12-16	19.280	19.320	19.200	19.250	10.523	84,799
2021-12-15	19.140	19.360	19.140	19.210	10.501	339,213
2021-12-14	19.290	19.290	19.140	19.140	10.463	68,068
2021-12-13	19.210	19.350	19.210	19.300	10.550	95,797
2021-12-10	19.300	19.300	19.250	19.270	10.534	30,888
2021-12-09	19.180	19.450	19.100	19.300	10.550	180,769
2021-12-08	19.310	19.320	19.270	19.300	10.550	77,506
2021-12-07	19.160	19.690	19.160	19.330	10.567	136,422
2021-12-06	19.200	19.270	19.150	19.180	10.485	49,070
2021-12-03	19.290	19.460	19.200	19.300	10.550	106,249
2021-12-02	19.240	19.390	19.160	19.180	10.485	34,919
2021-12-01	19.220	19.400	19.080	19.240	10.518	73,941
2021-11-30	19.280	19.380	19.250	19.250	10.523	64,779
2021-11-29	19.400	19.800	19.270	19.350	10.578	54,753
2021-11-26	19.640	19.640	19.450	19.460	10.638	22,880
2021-11-25	19.650	19.650	19.310	19.500	10.660	24,633
2021-11-24	19.400	19.400	19.330	19.350	10.578	16,084
2021-11-23	19.400	19.420	19.360	19.400	10.605	56,914
2021-11-22	19.390	19.430	19.350	19.390	10.600	50,050
2021-11-19	19.340	19.410	19.300	19.390	10.600	25,000
2021-11-18	19.330	19.500	19.330	19.410	10.611	39,897
2021-11-17	19.490	19.490	19.280	19.400	10.605	33,512
2021-11-16	19.420	19.430	19.130	19.350	10.578	28,457
2021-11-15	19.180	19.400	19.080	19.400	10.605	82,977
2021-11-12	19.200	19.200	19.030	19.100	10.441	93,624
2021-11-11	19.290	19.290	19.110	19.210	10.501	79,508
2021-11-10	19.280	19.300	19.220	19.230	10.512	38,896
2021-11-09	19.470	19.470	19.270	19.300	10.550	17,491
2021-11-08	19.500	19.630	19.250	19.320	10.561	40,274

← NewerPage 20 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.