China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	34.800	34.840	34.360	34.640	34.640	3,936,500
2024-04-23	35.170	35.320	34.450	34.880	34.880	4,812,748
2024-04-22	35.760	36.250	35.100	35.110	35.110	5,300,200
2024-04-19	35.070	35.830	35.040	35.780	35.780	5,492,935
2024-04-18	35.460	36.000	35.250	35.380	35.380	5,015,079
2024-04-17	34.920	35.680	34.300	35.460	35.460	6,686,375
2024-04-16	34.680	35.360	34.500	34.960	34.960	7,345,911
2024-04-15	33.630	35.100	33.630	34.970	34.970	9,580,432
2024-04-12	33.510	33.840	33.320	33.400	33.400	3,848,972
2024-04-11	33.010	34.010	33.000	33.510	33.510	5,436,563
2024-04-10	33.630	33.700	33.160	33.230	33.230	4,723,451
2024-04-09	33.530	33.650	32.600	33.560	33.560	7,129,000
2024-04-08	33.800	34.110	33.100	33.330	33.330	7,429,641
2024-04-03	33.420	34.260	33.230	33.900	33.900	7,198,543
2024-04-02	33.000	33.750	32.910	33.550	33.550	5,781,324
2024-04-01	33.000	33.180	32.600	33.080	33.080	5,218,517
2024-03-29	31.660	33.000	31.650	33.000	33.000	3,133,375
2024-03-28	31.830	32.250	31.550	31.770	31.770	6,996,130
2024-03-27	31.480	32.510	31.360	31.940	31.940	11,835,983
2024-03-26	31.130	31.420	31.030	31.380	31.380	6,053,900
2024-03-25	31.400	32.000	31.230	31.250	31.250	8,226,660
2024-03-22	31.500	31.720	30.930	31.350	31.350	8,817,187
2024-03-21	30.510	31.570	30.500	31.550	31.550	17,337,323
2024-03-20	29.830	29.880	29.430	29.680	29.680	5,659,500
2024-03-19	30.550	30.580	29.890	29.930	29.930	6,629,324
2024-03-18	30.300	30.580	30.160	30.550	30.550	4,641,338
2024-03-15	30.120	30.430	29.900	30.360	30.360	5,625,161
2024-03-14	30.600	30.770	30.210	30.360	30.360	6,022,640
2024-03-13	30.590	30.750	30.000	30.620	30.620	6,781,658
2024-03-12	30.410	30.730	30.250	30.580	30.580	4,515,548
2024-03-11	30.570	30.580	29.920	30.470	30.470	5,295,647
2024-03-08	30.130	30.520	30.010	30.410	30.410	3,567,335
2024-03-07	30.590	30.760	30.200	30.200	30.200	3,969,840
2024-03-06	31.120	31.160	30.170	30.600	30.600	7,844,842
2024-03-05	31.670	31.680	30.930	31.120	31.120	6,142,240
2024-03-04	31.610	31.950	31.390	31.710	31.710	4,985,786
2024-03-01	31.420	31.750	31.160	31.680	31.680	5,157,608
2024-02-29	30.860	31.500	30.710	31.500	31.500	4,599,811
2024-02-28	31.480	31.880	30.960	30.960	30.960	4,904,832
2024-02-27	31.350	31.460	30.920	31.460	31.460	4,589,258
2024-02-26	31.760	32.120	31.310	31.400	31.400	4,748,817
2024-02-23	31.930	32.490	31.520	31.770	31.770	5,195,951
2024-02-22	31.450	32.010	31.420	31.870	31.870	4,766,443
2024-02-21	31.740	32.260	31.310	31.360	31.360	8,134,567
2024-02-20	31.180	31.990	30.710	31.940	31.940	6,835,852
2024-02-19	31.840	31.840	30.100	31.200	31.200	8,280,656
2024-02-08	31.970	33.330	31.300	31.500	31.500	10,347,343
2024-02-07	30.400	32.000	30.370	31.970	31.970	11,941,945
2024-02-06	28.720	30.620	28.440	30.490	30.490	8,427,064
2024-02-05	27.940	29.560	27.180	28.910	28.910	7,887,944
2024-02-02	28.730	29.120	27.510	28.290	28.290	6,442,159
2024-02-01	29.820	30.280	28.680	28.690	28.690	7,138,033
2024-01-31	30.100	30.390	29.600	29.890	29.890	6,446,352
2024-01-30	30.790	30.920	30.080	30.190	30.190	5,384,714
2024-01-29	30.500	31.500	30.400	30.980	30.980	8,954,024
2024-01-26	30.600	31.500	29.430	30.710	30.710	12,782,586
2024-01-25	28.290	31.120	28.160	30.920	30.920	10,309,807
2024-01-24	28.070	28.400	27.300	28.300	28.300	4,100,800
2024-01-23	27.700	28.190	27.500	27.970	27.970	3,574,233
2024-01-22	29.130	29.240	27.810	27.970	27.970	3,618,957

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.