China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.050	13.050	12.500	12.630	10.490	1,314,511
2025-01-17	13.490	13.580	13.460	13.470	11.187	62,406
2025-01-16	13.480	13.590	13.450	13.470	11.187	133,513
2025-01-15	13.550	13.550	13.380	13.480	11.195	144,870
2025-01-14	13.430	13.540	13.350	13.520	11.229	227,768
2025-01-13	13.310	13.470	13.270	13.320	11.063	152,245
2025-01-10	13.510	13.590	13.300	13.310	11.054	200,629
2025-01-09	13.510	13.590	13.450	13.540	11.245	91,652
2025-01-08	13.870	13.870	13.420	13.560	11.262	215,144
2025-01-07	13.910	13.920	13.670	13.800	11.461	224,306
2025-01-06	13.980	14.000	13.880	13.920	11.561	248,021
2025-01-03	14.160	14.160	13.960	13.980	11.611	296,980
2025-01-02	14.310	14.390	14.150	14.160	11.760	225,126
2024-12-31	14.400	14.450	14.330	14.330	11.902	103,680
2024-12-30	14.390	14.460	14.330	14.400	11.960	92,116
2024-12-27	14.370	14.460	14.370	14.410	11.968	78,122
2024-12-26	14.390	14.420	14.380	14.400	11.960	75,792
2024-12-25	14.430	14.450	14.340	14.390	11.951	68,435
2024-12-24	14.370	14.460	14.350	14.390	11.951	113,401
2024-12-23	14.470	14.480	14.370	14.370	11.935	97,055
2024-12-20	14.600	14.600	14.360	14.360	11.926	158,074
2024-12-19	14.500	14.500	14.360	14.440	11.993	193,778
2024-12-18	14.480	14.590	14.440	14.500	12.043	78,630
2024-12-17	14.550	14.560	14.450	14.450	12.001	108,858
2024-12-16	14.590	14.620	14.520	14.600	12.126	83,162
2024-12-13	14.740	14.740	14.560	14.590	12.117	155,540
2024-12-12	14.630	14.750	14.630	14.740	12.242	208,505
2024-12-11	14.640	14.640	14.570	14.600	12.126	34,180
2024-12-10	14.760	14.800	14.550	14.580	12.109	217,747
2024-12-09	14.620	14.620	14.450	14.520	12.059	150,410
2024-12-06	14.570	14.640	14.430	14.630	12.151	199,090
2024-12-05	14.480	14.580	14.460	14.570	12.101	85,032
2024-12-04	14.600	14.620	14.510	14.510	12.051	64,010
2024-12-03	14.600	14.600	14.480	14.570	12.101	95,531
2024-12-02	14.680	14.680	14.460	14.520	12.059	152,351
2024-11-29	14.480	14.580	14.370	14.460	12.009	259,161
2024-11-28	14.480	14.600	14.360	14.370	11.935	172,609
2024-11-27	14.390	14.500	14.370	14.470	12.018	155,394
2024-11-26	14.340	14.500	14.330	14.380	11.943	67,510
2024-11-25	14.450	14.460	14.310	14.360	11.926	239,977
2024-11-22	14.960	14.960	14.380	14.420	11.976	462,770
2024-11-21	14.900	14.970	14.830	14.850	12.333	208,902
2024-11-20	15.030	15.030	14.830	14.980	12.441	416,329
2024-11-19	15.140	15.140	14.800	14.970	12.433	323,467
2024-11-18	14.900	15.200	14.890	15.070	12.516	411,733
2024-11-15	14.900	14.950	14.770	14.900	12.375	348,513
2024-11-14	15.150	15.190	14.820	14.940	12.408	537,812
2024-11-13	15.110	15.210	15.030	15.160	12.591	249,524
2024-11-12	14.830	15.540	14.830	15.150	12.582	882,252
2024-11-11	14.980	14.980	14.770	14.830	12.317	263,857
2024-11-08	15.050	15.140	14.930	14.980	12.441	343,360
2024-11-07	14.860	15.040	14.750	15.030	12.483	362,183
2024-11-06	14.900	14.990	14.800	14.860	12.342	291,447
2024-11-05	14.780	14.970	14.440	14.950	12.416	455,002
2024-11-04	14.710	14.790	14.640	14.790	12.284	318,890
2024-11-01	14.510	14.720	14.400	14.680	12.192	234,578
2024-10-31	14.450	14.650	14.400	14.630	12.151	291,298
2024-10-30	14.400	14.500	14.330	14.440	11.993	297,143
2024-10-29	14.600	14.640	14.410	14.410	11.968	362,626
2024-10-28	14.620	14.690	14.500	14.640	12.159	376,552

← NewerPage 8 of 21 · 1,216 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.