China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	26.900	27.330	26.580	27.290	27.290	9,651,836
2023-10-25	29.000	29.070	27.160	27.250	27.250	18,347,404
2023-10-24	30.080	30.180	29.610	29.680	29.680	4,127,846
2023-10-23	30.280	30.390	29.710	29.800	29.800	2,790,027
2023-10-20	30.650	30.870	30.210	30.300	30.300	2,567,043
2023-10-19	31.040	31.280	30.590	30.640	30.640	2,745,700
2023-10-18	31.680	31.750	31.150	31.310	31.310	2,679,600
2023-10-17	31.700	31.940	31.180	31.620	31.620	3,290,701
2023-10-16	31.970	32.520	31.500	31.640	31.640	3,813,779
2023-10-13	31.630	32.240	31.430	31.860	31.860	3,194,605
2023-10-12	32.250	32.630	31.490	31.610	31.610	4,053,639
2023-10-11	31.930	32.690	31.830	32.230	32.230	2,993,338
2023-10-10	32.370	32.580	31.680	31.980	31.980	4,038,183
2023-10-09	33.130	33.190	32.130	32.430	32.430	2,552,610
2023-09-28	33.690	33.750	32.820	33.150	33.150	3,301,197
2023-09-27	32.180	33.210	32.150	33.100	33.100	4,419,601
2023-09-26	32.260	33.000	32.160	32.240	32.240	4,161,175
2023-09-25	31.280	32.560	31.020	32.260	32.260	9,230,366
2023-09-22	32.720	32.730	30.010	31.160	31.160	14,311,795
2023-09-21	33.150	33.280	32.700	32.750	32.750	2,516,475
2023-09-20	33.600	33.660	33.100	33.280	33.280	2,827,100
2023-09-19	32.800	33.700	32.750	33.630	33.630	6,285,376
2023-09-18	33.270	33.270	32.140	32.780	32.780	6,123,864
2023-09-15	32.860	33.490	32.710	33.370	33.370	6,820,427
2023-09-14	32.590	33.100	32.400	32.850	32.850	3,677,918
2023-09-13	32.700	33.030	32.470	32.660	32.660	2,883,161
2023-09-12	32.780	33.370	32.610	32.780	32.780	3,305,674
2023-09-11	31.290	33.540	31.270	32.800	32.800	9,255,141
2023-09-08	31.390	31.490	30.900	31.370	31.370	3,045,800
2023-09-07	31.900	31.990	31.510	31.650	31.650	2,559,029
2023-09-06	32.230	32.280	31.850	31.960	31.960	2,074,800
2023-09-05	32.260	32.560	32.160	32.360	32.360	1,681,273
2023-09-04	32.600	32.740	32.200	32.330	32.330	4,126,640
2023-09-01	32.550	32.920	32.410	32.620	32.620	3,286,265
2023-08-31	32.150	32.710	32.020	32.550	32.550	4,722,051
2023-08-30	31.990	32.490	31.820	32.310	32.310	5,145,062
2023-08-29	31.810	32.200	31.600	32.080	32.080	5,764,290
2023-08-28	32.440	32.970	31.760	32.060	32.060	6,655,490
2023-08-25	31.110	31.370	30.810	31.170	31.170	6,199,852
2023-08-24	32.260	32.520	31.060	31.130	31.130	7,321,595
2023-08-23	32.190	32.220	31.720	31.830	31.830	2,120,100
2023-08-22	32.000	32.200	31.240	31.910	31.910	3,611,605
2023-08-21	32.000	32.730	31.990	32.020	32.020	3,259,300
2023-08-18	34.040	34.070	32.920	32.940	32.940	4,443,202
2023-08-17	34.000	34.120	33.580	34.020	34.020	3,788,799
2023-08-16	34.000	34.620	33.820	34.180	34.180	7,576,291
2023-08-15	33.060	34.480	33.030	34.170	34.170	8,423,528
2023-08-14	32.600	33.430	32.430	33.300	33.300	4,710,423
2023-08-11	32.380	33.210	32.340	32.780	32.780	4,341,747
2023-08-10	32.490	32.600	32.240	32.550	32.550	2,085,314
2023-08-09	32.400	32.710	31.930	32.500	32.500	4,514,673
2023-08-08	31.710	32.680	31.630	32.360	32.360	4,944,461
2023-08-07	32.770	32.770	31.630	31.860	31.860	7,096,085
2023-08-04	33.650	33.760	32.850	32.890	32.890	5,626,112
2023-08-03	32.180	33.760	32.160	33.650	33.650	7,950,515
2023-08-02	32.290	32.420	32.160	32.380	32.380	3,452,838
2023-08-01	33.140	33.380	32.200	32.300	32.300	7,895,689
2023-07-31	33.510	34.040	33.130	33.280	33.280	8,293,238
2023-07-28	33.390	33.600	33.200	33.500	33.500	4,030,712
2023-07-27	33.570	33.790	32.910	33.480	33.480	5,184,706

← NewerPage 13 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.