China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.000	11.170	10.960	11.070	9.194	466,925
2025-04-21	11.010	11.070	11.000	11.030	9.161	83,380
2025-04-18	11.100	11.100	11.000	11.040	9.169	65,780
2025-04-17	10.900	11.150	10.890	11.100	9.219	176,154
2025-04-16	11.070	11.150	10.950	11.030	9.161	78,551
2025-04-15	11.170	11.180	10.980	11.060	9.186	156,893
2025-04-14	11.130	11.200	11.130	11.180	9.285	74,580
2025-04-11	11.230	11.350	11.120	11.170	9.277	103,851
2025-04-10	11.200	11.510	11.150	11.350	9.427	188,991
2025-04-09	11.190	11.250	10.980	11.130	9.244	81,367
2025-04-08	11.360	11.360	10.150	11.250	9.343	302,709
2025-04-07	11.870	11.870	11.180	11.250	9.343	505,681
2025-04-03	12.190	12.260	12.180	12.240	10.166	120,494
2025-04-02	12.210	12.210	12.120	12.190	10.124	34,089
2025-04-01	11.950	12.210	11.950	12.210	10.141	95,711
2025-03-31	11.980	12.050	11.930	12.030	9.991	114,213
2025-03-28	12.000	12.050	11.980	12.020	9.983	113,300
2025-03-27	12.000	12.000	11.950	12.000	9.966	55,990
2025-03-26	11.970	12.020	11.960	12.020	9.983	44,000
2025-03-25	11.900	11.970	11.880	11.970	9.941	96,976
2025-03-24	12.150	12.150	11.880	11.930	9.908	206,228
2025-03-21	12.360	12.420	12.020	12.020	9.983	287,636
2025-03-20	12.410	12.410	12.280	12.330	10.240	212,094
2025-03-19	12.380	12.420	12.330	12.400	10.299	166,785
2025-03-18	12.480	12.510	12.340	12.400	10.299	490,724
2025-03-17	12.680	12.790	12.450	12.580	10.448	304,194
2025-03-14	12.450	12.650	12.450	12.630	10.490	169,277
2025-03-13	12.500	12.500	12.380	12.450	10.340	185,766
2025-03-12	12.570	12.590	12.520	12.550	10.423	62,150
2025-03-11	12.600	12.600	12.460	12.510	10.390	135,195
2025-03-10	12.540	12.620	12.460	12.620	10.481	175,336
2025-03-07	12.700	12.700	12.460	12.520	10.398	285,032
2025-03-06	12.650	12.750	12.610	12.690	10.539	122,540
2025-03-05	12.610	12.650	12.590	12.630	10.490	74,019
2025-03-04	12.630	12.700	12.580	12.610	10.473	44,330
2025-03-03	12.680	12.750	12.610	12.680	10.531	122,182
2025-02-28	12.600	12.650	12.570	12.600	10.465	149,336
2025-02-27	12.520	12.650	12.460	12.600	10.465	146,806
2025-02-26	12.520	12.610	12.500	12.570	10.440	121,231
2025-02-25	12.670	12.680	12.500	12.510	10.390	194,700
2025-02-24	12.670	12.800	12.600	12.670	10.523	231,539
2025-02-21	12.900	12.900	12.630	12.790	10.622	321,343
2025-02-20	12.820	12.880	12.810	12.820	10.647	181,555
2025-02-19	12.940	12.940	12.810	12.840	10.664	131,528
2025-02-18	12.960	13.000	12.850	12.850	10.672	189,057
2025-02-17	13.000	13.050	12.970	12.970	10.772	203,170
2025-02-14	12.830	12.990	12.820	12.990	10.789	224,100
2025-02-13	12.930	12.930	12.850	12.890	10.706	90,959
2025-02-12	12.930	12.930	12.850	12.850	10.672	140,910
2025-02-11	12.920	12.950	12.870	12.880	10.697	128,802
2025-02-10	12.850	13.000	12.810	12.940	10.747	179,515
2025-02-07	12.910	13.050	12.860	12.940	10.747	126,836
2025-02-06	12.990	12.990	12.860	12.970	10.772	301,675
2025-02-05	12.920	13.010	12.890	12.940	10.747	54,461
2025-01-27	12.940	12.950	12.850	12.940	10.747	134,297
2025-01-24	12.840	12.850	12.730	12.830	10.656	92,992
2025-01-23	12.680	12.890	12.680	12.860	10.681	121,519
2025-01-22	12.730	12.730	12.600	12.720	10.564	89,882
2025-01-21	12.520	12.760	12.520	12.740	10.581	278,548
2025-01-20	13.050	13.050	12.500	12.630	10.490	1,314,511

← NewerPage 7 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.