China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.120	26.210	25.860	26.110	25.577	3,462,140
2022-07-29	26.280	26.490	26.140	26.170	25.635	3,532,741
2022-07-28	26.390	26.550	26.330	26.340	25.802	3,909,273
2022-07-27	26.430	26.600	26.260	26.390	25.851	4,341,715
2022-07-26	26.480	27.270	26.100	26.730	26.184	7,387,146
2022-07-25	26.250	26.400	26.100	26.350	25.812	3,203,698
2022-07-22	26.310	26.460	26.070	26.190	25.655	4,085,549
2022-07-21	26.400	26.610	26.320	26.320	25.782	3,922,206
2022-07-20	26.450	26.620	26.400	26.520	25.978	3,595,506
2022-07-19	26.250	26.630	26.180	26.470	25.929	4,482,557
2022-07-18	26.130	26.320	26.050	26.280	25.743	4,058,921
2022-07-15	26.790	26.790	26.000	26.060	25.528	6,699,744
2022-07-14	26.650	26.870	26.570	26.660	26.115	4,357,523
2022-07-13	26.780	26.840	26.510	26.730	26.184	4,370,811
2022-07-12	27.210	27.350	26.660	26.750	26.204	9,479,631
2022-07-11	26.980	27.760	26.750	27.400	26.840	17,345,446
2022-07-08	26.460	27.670	26.420	27.130	26.576	10,588,056
2022-07-07	27.100	27.160	26.430	26.470	25.929	7,735,216
2022-07-06	27.070	27.230	26.550	26.660	26.115	7,443,973
2022-07-05	27.450	27.500	26.860	27.130	26.576	7,225,566
2022-07-04	26.760	27.450	26.720	27.430	26.870	11,675,000
2022-07-01	26.780	26.950	26.710	26.760	26.213	4,919,055
2022-06-30	26.750	27.030	26.600	26.780	26.233	8,267,445
2022-06-29	26.900	27.200	26.760	26.800	26.253	10,190,718
2022-06-28	26.890	27.040	26.570	26.950	26.400	7,710,209
2022-06-27	26.990	27.170	26.790	26.960	26.409	6,204,769
2022-06-24	26.820	27.050	26.720	26.850	26.302	5,731,273
2022-06-23	26.920	26.990	26.450	26.820	26.272	6,988,213
2022-06-22	26.780	27.350	26.630	26.930	26.380	9,924,555
2022-06-21	26.950	27.100	26.610	26.780	26.233	6,306,726
2022-06-20	26.570	26.930	26.570	26.880	26.331	7,332,875
2022-06-17	26.550	26.680	26.080	26.560	26.017	5,933,902
2022-06-16	26.670	26.850	26.510	26.620	26.076	6,561,780
2022-06-15	26.280	26.870	26.280	26.550	26.008	8,638,135
2022-06-14	26.060	26.290	25.610	26.280	25.743	8,428,984
2022-06-13	26.160	26.470	25.970	26.360	25.822	7,155,081
2022-06-10	26.180	26.730	26.180	26.380	25.841	10,673,979
2022-06-09	27.000	27.210	26.570	26.610	26.066	9,870,395
2022-06-08	27.390	27.420	27.000	27.250	26.693	7,858,654
2022-06-07	27.110	27.700	26.930	27.480	26.919	10,629,692
2022-06-06	27.000	27.280	26.800	27.140	26.586	7,759,347
2022-06-02	27.400	27.400	26.810	27.060	26.507	6,634,217
2022-06-01	27.870	28.130	27.770	28.000	26.742	7,128,233
2022-05-31	27.890	28.110	27.530	28.000	26.742	8,357,311
2022-05-30	27.900	28.180	27.510	28.000	26.742	6,764,145
2022-05-27	27.730	27.980	27.550	27.900	26.647	7,387,759
2022-05-26	27.830	27.930	27.380	27.750	26.504	8,202,803
2022-05-25	27.100	27.860	27.010	27.750	26.504	10,595,634
2022-05-24	28.400	28.440	26.890	26.890	25.682	15,520,113
2022-05-23	28.320	28.490	28.020	28.390	27.115	9,027,587
2022-05-20	28.030	28.510	27.970	28.280	27.010	12,384,502
2022-05-19	27.620	28.100	27.570	27.970	26.714	10,466,836
2022-05-18	28.470	28.570	28.130	28.180	26.914	11,258,855
2022-05-17	29.440	29.480	28.130	28.350	27.077	16,520,962
2022-05-16	30.220	30.470	29.200	29.370	28.051	20,108,911
2022-05-13	30.560	31.110	30.000	30.600	29.226	17,192,788
2022-05-12	30.900	31.770	30.220	30.600	29.226	24,933,513
2022-05-11	31.700	33.380	30.930	30.970	29.579	48,452,132
2022-05-10	31.110	32.120	30.200	31.430	30.018	32,930,224
2022-05-09	30.200	32.000	30.150	31.110	29.713	37,662,721

← NewerPage 18 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.