China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	29.740	29.960	28.900	29.140	29.140	2,921,737
2024-01-18	29.050	29.900	28.260	29.840	29.840	6,747,317
2024-01-17	29.570	29.680	29.090	29.090	29.090	2,815,388
2024-01-16	29.660	29.810	29.260	29.620	29.620	3,296,021
2024-01-15	29.420	29.960	29.310	29.800	29.800	3,562,589
2024-01-12	29.300	29.860	29.270	29.390	29.390	3,222,811
2024-01-11	29.330	29.600	29.140	29.380	29.380	3,345,004
2024-01-10	29.190	29.880	29.090	29.450	29.450	5,206,712
2024-01-09	29.020	29.660	28.680	29.480	29.480	4,458,930
2024-01-08	29.340	29.650	29.020	29.020	29.020	4,871,424
2024-01-05	29.950	29.980	29.210	29.340	29.340	4,259,390
2024-01-04	29.440	29.990	29.180	29.950	29.950	6,087,600
2024-01-03	28.880	29.540	28.810	29.490	29.490	5,569,702
2024-01-02	28.500	29.390	28.410	28.980	28.980	5,513,179
2023-12-29	28.410	28.700	28.350	28.620	28.620	6,315,300
2023-12-28	28.400	28.600	28.150	28.500	28.500	5,851,462
2023-12-27	28.080	28.600	27.750	28.490	28.490	5,554,502
2023-12-26	28.370	28.480	27.910	28.200	28.200	3,985,341
2023-12-25	28.080	28.610	28.080	28.430	28.430	2,428,000
2023-12-22	28.210	28.510	28.000	28.180	28.180	3,565,892
2023-12-21	28.320	28.400	27.780	28.250	28.250	3,685,978
2023-12-20	28.300	29.090	28.210	28.370	28.370	4,835,423
2023-12-19	28.340	28.400	27.990	28.290	28.290	4,184,426
2023-12-18	28.470	28.880	28.180	28.420	28.420	3,802,252
2023-12-15	28.470	28.700	28.290	28.480	28.480	6,388,695
2023-12-14	29.440	29.440	28.320	28.410	28.410	5,024,200
2023-12-13	29.160	29.650	29.060	29.310	29.310	4,784,033
2023-12-12	28.900	29.270	28.680	29.190	29.190	5,322,500
2023-12-11	28.090	28.950	27.860	28.870	28.870	7,163,400
2023-12-08	28.510	28.820	28.130	28.170	28.170	7,509,871
2023-12-07	29.500	29.590	28.610	28.680	28.680	8,244,501
2023-12-06	29.900	30.000	29.420	29.520	29.520	4,882,783
2023-12-05	30.200	30.300	29.850	29.940	29.940	4,617,310
2023-12-04	30.560	30.590	30.080	30.170	30.170	4,365,207
2023-12-01	30.420	30.990	30.060	30.560	30.560	8,117,837
2023-11-30	29.500	31.010	29.480	30.550	30.550	9,385,593
2023-11-29	29.660	30.000	29.480	29.710	29.710	5,098,901
2023-11-28	29.290	29.720	28.940	29.670	29.670	3,946,300
2023-11-27	29.800	29.880	29.110	29.400	29.400	5,431,383
2023-11-24	29.430	29.740	29.300	29.570	29.570	6,532,589
2023-11-23	29.000	29.420	28.910	29.370	29.370	4,422,400
2023-11-22	29.050	29.250	28.880	29.000	29.000	3,546,100
2023-11-21	29.080	29.310	28.830	29.150	29.150	5,016,451
2023-11-20	28.890	29.150	28.710	29.080	29.080	5,632,448
2023-11-17	28.580	28.840	28.470	28.770	28.770	3,710,406
2023-11-16	28.710	28.900	28.370	28.570	28.570	4,391,151
2023-11-15	28.960	29.100	28.730	28.840	28.840	4,793,605
2023-11-14	28.690	29.260	28.540	28.820	28.820	5,315,361
2023-11-13	28.900	28.940	28.230	28.730	28.730	6,411,975
2023-11-10	28.360	29.110	28.120	28.960	28.960	6,410,572
2023-11-09	28.600	28.910	28.270	28.530	28.530	4,328,300
2023-11-08	28.210	28.860	28.200	28.680	28.680	5,363,810
2023-11-07	28.500	28.500	28.110	28.290	28.290	4,605,101
2023-11-06	28.350	28.740	28.350	28.620	28.620	5,781,388
2023-11-03	28.380	28.600	28.220	28.340	28.340	3,689,032
2023-11-02	28.880	29.050	28.250	28.400	28.400	4,562,374
2023-11-01	28.720	29.100	28.680	28.880	28.880	4,938,201
2023-10-31	28.840	29.000	28.190	28.780	28.780	7,406,928
2023-10-30	27.600	29.270	27.580	28.900	28.900	11,577,368
2023-10-27	27.080	27.820	26.860	27.710	27.710	9,197,074

← NewerPage 12 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.