China National Medicines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 31.950 | 32.120 | 31.550 | 31.800 | 31.800 | 6,068,826 |
| 2024-07-22 | 31.630 | 32.240 | 31.450 | 32.000 | 32.000 | 4,058,942 |
| 2024-07-19 | 31.730 | 31.920 | 31.410 | 31.640 | 31.640 | 3,476,144 |
| 2024-07-18 | 31.480 | 32.000 | 31.370 | 31.900 | 31.900 | 4,091,617 |
| 2024-07-17 | 31.120 | 31.690 | 30.740 | 31.650 | 31.650 | 4,975,838 |
| 2024-07-16 | 30.880 | 31.160 | 30.680 | 31.120 | 31.120 | 2,884,960 |
| 2024-07-15 | 30.590 | 31.150 | 30.250 | 30.850 | 30.850 | 4,146,580 |
| 2024-07-12 | 30.820 | 30.890 | 30.450 | 30.600 | 30.600 | 3,044,325 |
| 2024-07-11 | 30.610 | 30.910 | 30.200 | 30.890 | 30.890 | 4,000,031 |
| 2024-07-10 | 30.510 | 30.770 | 30.060 | 30.200 | 30.200 | 4,296,995 |
| 2024-07-09 | 30.300 | 30.770 | 30.080 | 30.580 | 30.580 | 3,093,491 |
| 2024-07-08 | 30.730 | 30.790 | 30.190 | 30.250 | 30.250 | 3,051,836 |
| 2024-07-05 | 30.110 | 30.110 | 30.110 | 30.110 | 30.110 | 0 |
| 2024-07-04 | 30.750 | 30.750 | 30.060 | 30.110 | 30.110 | 3,158,429 |
| 2024-07-03 | 31.070 | 31.200 | 30.550 | 30.560 | 30.560 | 3,536,100 |
| 2024-07-02 | 31.530 | 31.530 | 30.710 | 31.070 | 31.070 | 4,040,300 |
| 2024-07-01 | 30.880 | 31.700 | 30.720 | 31.550 | 31.550 | 3,881,870 |
| 2024-06-28 | 30.630 | 30.980 | 30.600 | 30.790 | 30.790 | 3,750,547 |
| 2024-06-27 | 31.130 | 31.300 | 30.530 | 30.700 | 30.700 | 5,478,048 |
| 2024-06-26 | 31.080 | 31.360 | 30.780 | 31.300 | 31.300 | 4,281,737 |
| 2024-06-25 | 30.820 | 31.540 | 30.800 | 31.380 | 31.380 | 4,826,122 |
| 2024-06-24 | 31.010 | 31.350 | 30.360 | 30.930 | 30.930 | 5,236,401 |
| 2024-06-21 | 31.440 | 31.540 | 31.130 | 31.210 | 31.210 | 2,708,245 |
| 2024-06-20 | 31.810 | 32.080 | 31.070 | 31.350 | 31.350 | 3,678,575 |
| 2024-06-19 | 31.990 | 32.070 | 31.430 | 31.890 | 31.890 | 5,033,395 |
| 2024-06-18 | 32.320 | 32.460 | 31.890 | 32.000 | 32.000 | 6,124,489 |
| 2024-06-17 | 32.590 | 33.050 | 32.090 | 32.300 | 32.300 | 4,121,200 |
| 2024-06-14 | 32.300 | 33.050 | 32.300 | 32.690 | 32.690 | 4,165,779 |
| 2024-06-13 | 32.690 | 32.750 | 32.310 | 32.400 | 32.400 | 4,234,700 |
| 2024-06-12 | 34.000 | 34.110 | 33.210 | 33.490 | 33.490 | 9,568,336 |
| 2024-06-11 | 34.280 | 34.490 | 33.930 | 34.120 | 34.120 | 2,915,594 |
| 2024-06-07 | 35.540 | 35.560 | 34.120 | 34.380 | 34.380 | 5,733,400 |
| 2024-06-06 | 34.820 | 35.990 | 34.750 | 35.310 | 35.310 | 6,788,400 |
| 2024-06-05 | 35.130 | 35.480 | 34.600 | 34.800 | 34.800 | 4,422,200 |
| 2024-06-04 | 34.260 | 35.180 | 34.070 | 35.070 | 35.070 | 5,712,418 |
| 2024-06-03 | 34.140 | 34.890 | 33.950 | 34.180 | 34.180 | 3,785,044 |
| 2024-05-31 | 34.370 | 34.670 | 33.960 | 34.000 | 34.000 | 2,993,326 |
| 2024-05-30 | 34.370 | 34.550 | 33.920 | 34.340 | 34.340 | 3,599,521 |
| 2024-05-29 | 34.510 | 34.600 | 34.060 | 34.400 | 34.400 | 2,799,200 |
| 2024-05-28 | 35.350 | 35.350 | 34.390 | 34.510 | 34.510 | 3,015,693 |
| 2024-05-27 | 34.810 | 35.480 | 34.610 | 35.210 | 35.210 | 3,945,985 |
| 2024-05-24 | 34.410 | 35.040 | 34.410 | 34.670 | 34.670 | 3,307,471 |
| 2024-05-23 | 34.600 | 34.710 | 34.290 | 34.530 | 34.530 | 3,956,240 |
| 2024-05-22 | 35.370 | 35.470 | 34.530 | 34.550 | 34.550 | 5,188,601 |
| 2024-05-21 | 35.680 | 35.740 | 35.000 | 35.270 | 35.270 | 4,906,825 |
| 2024-05-20 | 35.310 | 35.850 | 35.210 | 35.710 | 35.710 | 5,343,934 |
| 2024-05-17 | 35.880 | 36.190 | 35.000 | 35.490 | 35.490 | 5,718,000 |
| 2024-05-16 | 36.400 | 36.880 | 35.780 | 35.860 | 35.860 | 4,427,385 |
| 2024-05-15 | 36.230 | 37.250 | 36.220 | 36.500 | 36.500 | 5,384,351 |
| 2024-05-14 | 36.810 | 37.800 | 36.360 | 36.470 | 36.470 | 7,638,044 |
| 2024-05-13 | 36.100 | 37.120 | 35.820 | 36.960 | 36.960 | 5,751,009 |
| 2024-05-10 | 36.080 | 36.580 | 36.010 | 36.340 | 36.340 | 3,709,087 |
| 2024-05-09 | 35.270 | 36.590 | 34.810 | 36.250 | 36.250 | 6,208,601 |
| 2024-05-08 | 35.970 | 36.090 | 35.260 | 35.260 | 35.260 | 5,453,600 |
| 2024-05-07 | 35.350 | 36.180 | 35.180 | 36.130 | 36.130 | 7,016,139 |
| 2024-05-06 | 35.100 | 35.600 | 34.620 | 35.480 | 35.480 | 7,427,342 |
| 2024-04-30 | 34.570 | 35.460 | 34.540 | 34.750 | 34.750 | 5,515,400 |
| 2024-04-29 | 34.770 | 34.900 | 34.210 | 34.660 | 34.660 | 7,675,939 |
| 2024-04-26 | 34.750 | 35.160 | 34.470 | 34.940 | 34.940 | 6,939,165 |
| 2024-04-25 | 34.580 | 35.040 | 34.400 | 34.830 | 34.830 | 4,744,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.7820 CNY |
| 2022-06-02 | 0.7000 CNY |
| 2021-06-22 | 0.5500 CNY |
| 2020-06-19 | 0.6380 CNY |
| 2019-05-31 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.