China National Accord Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.370	14.700	14.310	14.600	12.126	248,908
2024-10-24	14.680	14.680	14.300	14.370	11.935	466,856
2024-10-23	14.900	15.000	14.670	14.700	12.209	468,281
2024-10-22	15.000	15.040	14.900	15.010	12.466	162,525
2024-10-21	15.050	15.050	14.890	15.000	12.458	294,631
2024-10-18	14.710	15.140	14.650	15.050	12.499	420,047
2024-10-17	14.860	14.920	14.760	14.830	12.317	199,771
2024-10-16	14.610	14.830	14.610	14.830	12.317	280,731
2024-10-15	14.780	14.850	14.690	14.730	12.234	194,513
2024-10-14	14.680	14.880	14.550	14.780	12.275	320,837
2024-10-11	14.900	14.930	14.550	14.600	12.126	427,121
2024-10-10	14.700	15.320	14.700	14.950	12.416	531,463
2024-10-09	15.000	15.280	14.550	14.800	12.292	791,362
2024-10-08	16.180	16.190	15.000	15.380	12.774	2,467,317
2024-09-30	14.240	14.870	14.220	14.720	12.225	1,441,268
2024-09-27	13.460	14.140	13.460	13.960	11.594	956,100
2024-09-26	13.080	13.370	13.040	13.360	11.096	452,705
2024-09-25	12.900	13.300	12.900	13.080	10.863	446,490
2024-09-24	12.700	13.030	12.630	12.900	10.714	410,135
2024-09-23	12.660	12.700	12.560	12.610	10.473	132,011
2024-09-20	12.700	12.710	12.530	12.590	10.456	258,720
2024-09-19	12.530	12.710	12.480	12.660	10.515	147,016
2024-09-18	12.550	12.550	12.420	12.500	10.382	143,286
2024-09-13	12.620	12.670	12.520	12.590	10.456	101,035
2024-09-12	12.570	12.660	12.570	12.630	10.490	49,511
2024-09-11	12.700	12.740	12.600	12.600	10.465	83,046
2024-09-10	12.820	12.900	12.650	12.790	10.622	192,232
2024-09-09	13.020	13.020	12.810	12.820	10.647	200,244
2024-09-06	13.040	13.100	12.970	13.010	10.805	117,832
2024-09-05	12.980	13.070	12.980	13.070	10.855	101,409
2024-09-04	12.800	13.030	12.800	12.980	10.780	192,544
2024-09-03	12.740	13.020	12.740	12.910	10.722	88,396
2024-09-02	12.970	13.000	12.850	12.850	10.672	95,810
2024-08-30	12.810	13.110	12.760	13.060	10.847	195,932
2024-08-29	12.670	12.840	12.670	12.830	10.656	92,884
2024-08-28	12.780	12.840	12.600	12.690	10.539	135,003
2024-08-27	12.820	12.880	12.790	12.860	10.681	77,774
2024-08-26	12.890	12.890	12.720	12.890	10.706	67,760
2024-08-23	12.690	12.830	12.690	12.820	10.647	138,963
2024-08-22	12.710	12.840	12.680	12.680	10.531	141,790
2024-08-21	12.930	12.930	12.550	12.760	10.598	353,980
2024-08-20	13.210	13.240	12.800	12.930	10.739	533,359
2024-08-19	13.900	13.900	13.140	13.240	10.996	1,342,265
2024-08-16	14.010	14.070	14.000	14.050	11.669	54,903
2024-08-15	14.020	14.080	13.960	14.050	11.669	63,910
2024-08-14	14.060	14.060	13.940	13.960	11.594	81,862
2024-08-13	14.310	14.310	13.900	14.060	11.677	361,013
2024-08-12	14.190	14.320	14.180	14.280	11.860	95,194
2024-08-09	14.180	14.260	14.070	14.190	11.785	139,414
2024-08-08	14.160	14.220	14.090	14.190	11.785	120,654
2024-08-07	14.170	14.200	14.070	14.170	11.769	166,973
2024-08-06	14.330	14.380	14.010	14.210	11.802	372,143
2024-08-05	14.480	14.530	14.290	14.290	11.868	263,120
2024-08-02	14.450	14.550	14.400	14.480	12.026	98,076
2024-08-01	14.470	14.560	14.460	14.460	12.009	98,703
2024-07-31	14.260	14.550	14.250	14.520	12.059	225,634
2024-07-30	14.380	14.380	14.220	14.290	11.868	186,593
2024-07-29	14.450	14.480	14.320	14.330	11.902	241,219
2024-07-26	14.400	14.460	14.400	14.410	11.968	154,112
2024-07-25	14.480	14.490	14.380	14.440	11.993	274,615

← NewerPage 9 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.