China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.710	30.850	30.390	30.630	30.004	4,751,703
2023-01-31	30.280	31.100	30.150	30.710	30.083	8,866,728
2023-01-30	29.950	30.740	29.790	30.270	29.652	7,511,682
2023-01-20	29.590	30.450	29.570	29.950	29.338	5,328,015
2023-01-19	29.240	29.700	29.170	29.410	28.809	4,237,674
2023-01-18	29.750	29.750	29.220	29.240	28.643	4,356,900
2023-01-17	30.330	30.370	29.530	29.630	29.025	7,515,557
2023-01-16	30.500	31.050	30.300	30.480	29.857	12,423,265
2023-01-13	29.600	30.320	29.300	30.220	29.603	12,538,210
2023-01-12	29.200	29.970	29.010	29.390	28.790	11,532,290
2023-01-11	28.870	29.180	28.680	28.720	28.133	3,681,351
2023-01-10	28.800	29.230	28.630	28.810	28.222	3,743,284
2023-01-09	28.510	28.920	28.400	28.740	28.153	4,202,502
2023-01-06	28.820	28.960	28.550	28.590	28.006	3,771,641
2023-01-05	28.840	29.070	28.700	28.950	28.359	5,646,115
2023-01-04	28.250	28.980	28.110	28.840	28.251	6,904,328
2023-01-03	28.180	28.680	27.890	28.340	27.761	6,933,667
2022-12-30	28.030	28.150	27.700	27.900	27.330	3,697,472
2022-12-29	27.510	28.500	27.480	28.070	27.497	4,891,302
2022-12-28	27.670	27.820	27.410	27.680	27.115	2,976,685
2022-12-27	27.850	27.980	27.240	27.810	27.242	6,160,357
2022-12-26	27.580	28.050	27.580	27.830	27.262	5,294,728
2022-12-23	27.170	27.720	27.150	27.520	26.958	4,645,858
2022-12-22	27.800	27.950	27.190	27.220	26.664	6,449,365
2022-12-21	27.680	28.060	27.400	27.850	27.281	5,605,130
2022-12-20	28.410	28.570	27.350	27.640	27.075	8,398,114
2022-12-19	30.200	30.220	28.420	28.670	28.084	15,565,667
2022-12-16	28.560	30.970	28.380	30.200	29.583	25,149,296
2022-12-15	28.310	28.900	28.310	28.610	28.026	5,517,877
2022-12-14	29.090	29.130	28.210	28.350	27.771	7,119,185
2022-12-13	29.510	29.540	28.680	29.030	28.437	7,215,357
2022-12-12	28.840	29.590	28.840	29.300	28.701	10,986,343
2022-12-09	28.810	29.280	28.700	28.840	28.251	6,914,665
2022-12-08	29.000	29.170	28.610	29.050	28.457	10,313,631
2022-12-07	28.360	29.050	28.080	28.890	28.300	9,835,182
2022-12-06	28.560	29.170	28.300	28.400	27.820	10,859,569
2022-12-05	28.200	28.880	27.880	28.750	28.163	16,329,826
2022-12-02	27.890	28.010	27.730	27.800	27.232	4,173,295
2022-12-01	28.100	28.320	27.510	27.940	27.369	9,128,700
2022-11-30	28.070	28.270	27.720	27.820	27.252	8,098,251
2022-11-29	27.360	28.180	27.110	28.060	27.487	13,951,660
2022-11-28	26.710	27.460	26.710	26.970	26.419	5,488,028
2022-11-25	27.190	27.360	26.720	27.060	26.507	4,843,397
2022-11-24	27.180	27.380	27.010	27.300	26.742	4,087,240
2022-11-23	27.560	27.720	26.800	27.110	26.556	7,275,400
2022-11-22	28.100	28.470	27.410	27.560	26.997	9,679,837
2022-11-21	28.480	28.600	27.900	28.320	27.742	8,499,627
2022-11-18	28.100	28.680	27.770	28.420	27.839	16,138,769
2022-11-17	27.510	28.080	27.420	28.000	27.428	8,915,327
2022-11-16	27.890	28.060	27.480	27.560	26.997	6,287,483
2022-11-15	27.570	28.000	27.400	27.930	27.359	10,644,253
2022-11-14	26.650	27.880	26.560	27.640	27.075	14,144,753
2022-11-11	27.530	27.770	26.780	26.790	26.243	11,232,105
2022-11-10	27.140	27.500	27.030	27.260	26.703	6,293,176
2022-11-09	26.860	27.460	26.700	27.280	26.723	10,406,905
2022-11-08	27.200	27.200	26.700	26.790	26.243	7,506,101
2022-11-07	26.980	27.880	26.720	27.270	26.713	9,719,026
2022-11-04	26.550	27.360	26.410	27.000	26.448	8,960,417
2022-11-03	26.410	26.880	26.350	26.520	25.978	6,120,015
2022-11-02	26.500	27.600	26.410	26.780	26.233	13,718,995

← NewerPage 16 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.