China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	39.660	40.820	39.530	40.500	39.673	9,132,728
2023-04-26	39.020	40.000	38.500	39.670	38.860	9,140,114
2023-04-25	39.910	40.350	38.970	39.620	38.811	10,861,635
2023-04-24	39.830	41.300	39.710	39.950	39.134	8,827,693
2023-04-21	40.550	40.830	39.750	39.820	39.007	6,515,098
2023-04-20	39.390	40.650	39.380	40.640	39.810	8,598,018
2023-04-19	39.460	39.880	39.090	39.730	38.918	6,973,517
2023-04-18	40.220	40.480	38.910	39.480	38.674	6,738,276
2023-04-17	37.700	40.510	37.480	40.000	39.183	13,584,460
2023-04-14	38.000	38.410	37.010	37.890	37.116	6,966,453
2023-04-13	36.420	38.000	36.220	37.820	37.047	7,742,288
2023-04-12	36.930	37.390	36.410	36.410	35.666	3,432,350
2023-04-11	36.000	36.940	36.000	36.810	36.058	5,088,922
2023-04-10	36.660	36.930	35.930	36.330	35.588	5,313,428
2023-04-07	37.530	37.600	36.020	36.780	36.029	6,019,652
2023-04-06	37.870	37.870	36.880	37.390	36.626	5,900,906
2023-04-04	36.500	38.300	36.380	38.100	37.322	9,110,837
2023-04-03	37.240	37.710	36.080	36.430	35.686	6,577,675
2023-03-31	35.740	37.350	35.730	37.250	36.489	11,247,344
2023-03-30	35.700	36.000	35.230	35.840	35.108	5,214,208
2023-03-29	34.630	36.020	34.630	35.740	35.010	7,962,673
2023-03-28	33.910	35.400	33.700	34.850	34.138	7,579,727
2023-03-27	34.290	34.370	33.450	33.700	33.012	5,729,699
2023-03-24	34.820	35.170	34.260	34.300	33.599	5,150,241
2023-03-23	33.990	35.150	33.990	34.410	33.707	8,358,996
2023-03-22	34.290	34.800	33.890	34.020	33.325	4,354,168
2023-03-21	33.970	34.630	33.940	34.080	33.384	5,070,617
2023-03-20	35.550	35.570	33.710	33.980	33.286	10,293,068
2023-03-17	35.960	36.560	35.400	35.570	34.843	9,754,653
2023-03-16	34.340	36.750	34.000	35.960	35.225	19,309,154
2023-03-15	33.760	34.400	33.620	34.350	33.648	5,204,085
2023-03-14	34.110	34.580	33.580	33.800	33.110	4,680,747
2023-03-13	33.380	34.350	33.080	34.250	33.550	5,739,852
2023-03-10	33.580	33.890	33.310	33.550	32.865	6,645,038
2023-03-09	34.200	34.850	33.600	33.790	33.100	8,952,810
2023-03-08	33.820	34.660	33.400	34.360	33.658	9,669,945
2023-03-07	33.750	35.000	33.710	33.810	33.119	15,104,314
2023-03-06	32.870	34.040	32.870	33.900	33.208	11,432,025
2023-03-03	32.310	33.070	32.100	32.860	32.189	7,654,792
2023-03-02	31.950	32.600	31.900	32.320	31.660	5,411,782
2023-03-01	32.240	32.330	31.710	32.120	31.464	5,265,930
2023-02-28	31.260	32.280	31.200	32.130	31.474	9,093,274
2023-02-27	31.450	31.830	30.980	31.200	30.563	4,542,148
2023-02-24	31.560	31.980	31.270	31.450	30.808	4,311,875
2023-02-23	31.390	31.770	31.350	31.660	31.013	5,465,087
2023-02-22	31.520	31.700	31.300	31.550	30.906	5,412,775
2023-02-21	30.690	31.560	30.690	31.530	30.886	12,537,294
2023-02-20	30.220	30.880	30.220	30.770	30.141	5,360,654
2023-02-17	30.010	30.740	29.770	30.460	29.838	7,384,193
2023-02-16	29.860	31.170	29.850	29.970	29.358	8,806,774
2023-02-15	29.920	30.090	29.730	29.780	29.172	2,579,435
2023-02-14	29.900	30.340	29.840	29.940	29.328	2,678,414
2023-02-13	29.430	30.140	29.430	29.820	29.211	4,666,497
2023-02-10	29.500	29.650	29.280	29.410	28.809	2,552,545
2023-02-09	29.450	29.550	29.310	29.480	28.878	3,287,330
2023-02-08	29.650	29.790	29.350	29.400	28.799	2,689,350
2023-02-07	29.880	29.970	29.580	29.730	29.123	2,259,694
2023-02-06	30.250	30.290	29.700	29.820	29.211	4,990,505
2023-02-03	30.880	30.880	30.200	30.350	29.730	3,420,808
2023-02-02	30.630	31.200	30.470	30.930	30.298	4,976,986

← NewerPage 15 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.