China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.030	13.170	13.000	13.120	11.256	220,134
2025-07-18	13.130	13.160	13.060	13.150	11.282	88,785
2025-07-17	13.040	13.110	13.040	13.110	11.248	169,274
2025-07-16	12.960	13.080	12.930	13.040	11.187	151,042
2025-07-15	13.050	13.050	12.870	12.960	11.119	209,926
2025-07-14	12.970	13.140	12.970	13.050	11.196	178,530
2025-07-11	12.930	12.990	12.910	12.950	11.110	84,623
2025-07-10	12.760	12.930	12.760	12.930	11.093	173,253
2025-07-09	12.790	12.790	12.720	12.760	10.947	93,159
2025-07-08	12.620	12.770	12.620	12.750	10.939	151,446
2025-07-07	12.710	12.780	12.640	12.680	10.879	144,877
2025-07-04	12.780	12.820	12.700	12.770	10.956	184,482
2025-07-03	12.830	12.840	12.760	12.790	10.973	120,501
2025-07-02	12.840	12.840	12.700	12.790	10.973	164,577
2025-07-01	12.750	12.850	12.640	12.800	10.982	230,417
2025-06-30	12.600	12.780	12.600	12.780	10.964	283,884
2025-06-27	12.540	12.650	12.480	12.600	10.810	138,591
2025-06-26	12.400	12.490	12.380	12.430	10.664	91,951
2025-06-25	12.240	12.400	12.210	12.380	10.621	179,522
2025-06-24	12.380	12.530	12.300	12.520	10.398	201,917
2025-06-23	12.370	12.370	12.280	12.350	10.257	77,565
2025-06-20	12.190	12.290	12.180	12.280	10.199	116,184
2025-06-19	12.470	12.470	12.170	12.210	10.141	118,690
2025-06-18	12.490	12.490	12.330	12.430	10.323	75,779
2025-06-17	12.460	12.460	12.300	12.360	10.265	57,878
2025-06-16	12.290	12.370	12.190	12.350	10.257	74,316
2025-06-13	12.500	12.500	12.230	12.360	10.265	104,412
2025-06-12	12.540	12.540	12.420	12.490	10.373	48,730
2025-06-11	12.590	12.610	12.400	12.530	10.407	125,763
2025-06-10	12.420	12.630	12.360	12.590	10.456	309,820
2025-06-09	12.230	12.420	12.220	12.390	10.290	137,297
2025-06-06	12.370	12.430	12.270	12.360	10.265	98,466
2025-06-05	12.330	12.340	12.230	12.340	10.249	97,385
2025-06-04	12.130	12.340	12.130	12.320	10.232	214,016
2025-06-03	12.060	12.140	12.000	12.130	10.074	90,750
2025-05-30	12.190	12.190	12.040	12.100	10.049	96,800
2025-05-29	12.090	12.180	12.080	12.160	10.099	120,743
2025-05-28	12.190	12.190	12.080	12.160	10.099	92,864
2025-05-27	12.180	12.180	12.060	12.150	10.091	42,025
2025-05-26	12.230	12.230	12.020	12.110	10.058	46,420
2025-05-23	12.140	12.180	12.080	12.130	10.074	111,650
2025-05-22	12.150	12.150	11.980	12.100	10.049	136,317
2025-05-21	11.890	12.130	11.890	12.120	10.066	158,089
2025-05-20	11.950	11.960	11.870	11.890	9.875	148,074
2025-05-19	11.820	11.920	11.760	11.920	9.900	51,150
2025-05-16	11.680	11.830	11.670	11.820	9.817	73,437
2025-05-15	11.920	11.920	11.670	11.670	9.692	104,940
2025-05-14	12.020	12.020	11.680	11.830	9.825	154,443
2025-05-13	12.080	12.080	11.860	11.950	9.925	61,326
2025-05-12	12.010	12.010	11.910	11.980	9.950	68,541
2025-05-09	11.990	12.130	11.900	12.050	10.008	89,465
2025-05-08	11.980	11.990	11.860	11.940	9.916	47,920
2025-05-07	11.890	12.060	11.890	11.990	9.958	169,709
2025-05-06	11.500	11.850	11.500	11.840	9.833	167,874
2025-04-30	11.480	11.530	11.410	11.500	9.551	75,797
2025-04-29	11.500	11.530	11.370	11.530	9.576	120,079
2025-04-28	11.260	11.530	11.250	11.440	9.501	214,120
2025-04-25	11.410	11.410	11.190	11.350	9.427	349,418
2025-04-24	10.960	11.020	10.890	10.980	9.119	133,136
2025-04-23	11.040	11.050	10.860	11.030	9.161	194,069

← NewerPage 6 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.