China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.440	34.050	33.370	33.500	33.500	6,051,950
2023-07-25	34.550	34.750	33.300	33.460	33.460	7,754,691
2023-07-24	33.840	34.700	33.500	34.540	34.540	4,491,665
2023-07-21	33.210	34.200	33.010	33.770	33.770	5,058,489
2023-07-20	33.350	33.380	32.910	33.140	33.140	3,341,036
2023-07-19	33.170	33.450	33.140	33.280	33.280	3,244,812
2023-07-18	33.590	33.800	33.170	33.250	33.250	4,067,420
2023-07-17	33.410	33.810	32.870	33.720	33.720	6,631,604
2023-07-14	34.350	34.450	33.580	33.850	33.850	7,331,433
2023-07-13	35.300	35.400	34.000	34.340	34.340	8,850,578
2023-07-12	35.600	35.950	35.130	35.220	35.220	1,823,940
2023-07-11	35.490	35.920	34.800	35.780	35.780	3,582,233
2023-07-10	35.700	35.800	35.120	35.490	35.490	2,720,308
2023-07-07	34.880	35.950	34.380	35.820	35.820	5,528,000
2023-07-06	35.480	35.760	34.860	34.920	34.920	3,248,994
2023-07-05	35.840	35.990	34.830	35.550	35.550	6,280,224
2023-07-04	37.000	37.500	35.680	35.840	35.840	8,467,159
2023-07-03	38.850	38.870	36.510	37.160	37.160	7,216,048
2023-06-30	38.400	39.290	38.210	38.850	38.850	5,692,426
2023-06-29	36.950	39.120	36.800	38.400	38.400	7,434,265
2023-06-28	36.160	37.900	36.040	36.680	36.680	5,925,015
2023-06-27	35.810	36.360	35.400	36.270	36.270	3,976,635
2023-06-26	35.510	36.180	35.310	35.580	35.580	3,741,444
2023-06-21	36.200	36.450	35.550	35.900	35.900	3,211,950
2023-06-20	36.330	36.960	36.000	36.350	36.350	4,402,187
2023-06-19	35.820	36.580	35.660	36.200	36.200	4,219,264
2023-06-16	35.500	36.110	35.300	35.930	35.930	7,174,240
2023-06-15	35.250	35.480	34.700	35.400	35.400	6,684,967
2023-06-14	35.420	35.890	35.000	35.410	35.410	5,790,093
2023-06-13	37.100	37.280	34.890	35.270	35.270	17,530,581
2023-06-12	37.500	38.000	36.570	37.080	37.080	3,559,786
2023-06-09	37.500	38.160	37.150	37.450	37.450	3,023,192
2023-06-08	38.900	39.380	37.880	38.280	37.498	3,513,731
2023-06-07	38.050	39.780	37.970	39.050	38.252	5,399,327
2023-06-06	38.270	39.060	37.750	38.070	37.292	3,981,208
2023-06-05	36.890	38.560	36.820	38.520	37.733	7,572,581
2023-06-02	37.600	38.000	36.690	36.800	36.048	6,904,544
2023-06-01	39.760	39.960	37.210	37.530	36.763	9,292,345
2023-05-31	39.300	40.200	39.140	40.000	39.183	8,239,014
2023-05-30	38.850	39.440	38.520	39.230	38.429	4,546,749
2023-05-29	38.140	39.000	37.980	38.850	38.056	4,999,693
2023-05-26	37.260	38.550	36.820	38.110	37.332	5,942,687
2023-05-25	38.410	38.410	36.730	37.160	36.401	11,108,132
2023-05-24	39.020	39.080	38.160	38.320	37.537	4,738,519
2023-05-23	39.800	40.400	38.980	39.130	38.331	6,417,100
2023-05-22	40.170	40.560	39.610	39.890	39.075	3,663,000
2023-05-19	39.700	40.850	39.100	40.170	39.349	4,750,605
2023-05-18	39.130	40.300	38.930	39.700	38.889	5,303,086
2023-05-17	39.690	39.690	38.620	39.210	38.409	4,649,477
2023-05-16	39.080	40.020	38.480	39.720	38.909	6,141,476
2023-05-15	38.690	39.160	37.580	39.130	38.331	5,464,131
2023-05-12	38.580	39.680	38.200	38.780	37.988	5,168,189
2023-05-11	38.690	39.120	37.280	38.150	37.371	13,432,020
2023-05-10	40.820	40.970	38.200	38.570	37.782	16,600,245
2023-05-09	41.600	42.500	40.480	40.820	39.986	9,318,386
2023-05-08	41.780	42.200	40.890	41.710	40.858	5,522,719
2023-05-05	43.330	43.700	41.500	41.800	40.946	7,490,514
2023-05-04	41.180	44.800	40.580	43.480	42.592	12,502,487
2023-04-28	40.200	42.200	39.860	41.310	40.466	11,291,213
2023-04-27	39.660	40.820	39.530	40.500	39.673	9,132,728

← NewerPage 14 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.