China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.210	30.880	29.400	29.410	28.089	35,860,867
2022-05-05	30.000	32.460	29.720	31.800	30.372	48,623,548
2022-04-29	28.860	30.280	28.600	29.510	28.185	32,529,800
2022-04-28	27.800	30.800	27.710	29.350	28.032	42,799,210
2022-04-27	30.000	30.330	28.590	29.300	27.984	60,474,163
2022-04-26	25.110	27.570	24.550	27.570	26.332	15,218,000
2022-04-25	26.400	26.880	25.050	25.060	23.934	13,354,667
2022-04-22	27.890	28.330	26.570	26.890	25.682	20,522,441
2022-04-21	27.820	30.090	27.510	28.600	27.315	24,036,506
2022-04-20	28.570	28.920	27.720	27.990	26.733	10,532,524
2022-04-19	28.210	28.670	28.050	28.290	27.019	8,642,600
2022-04-18	28.000	28.810	27.840	28.440	27.163	17,387,797
2022-04-15	27.380	27.800	26.900	27.700	26.456	10,510,631
2022-04-14	27.370	27.850	26.960	27.430	26.198	12,659,911
2022-04-13	27.160	28.290	26.460	27.740	26.494	17,366,502
2022-04-12	26.560	27.140	26.400	27.140	25.921	8,475,288
2022-04-11	26.760	27.230	26.310	26.800	25.596	10,678,389
2022-04-08	27.100	27.290	26.400	26.820	25.615	11,318,444
2022-04-07	28.480	28.750	27.000	27.020	25.806	21,061,250
2022-04-06	28.780	29.370	28.560	28.690	27.401	14,920,319
2022-04-01	28.610	29.040	28.360	28.560	27.277	20,074,328
2022-03-31	29.000	30.950	28.820	29.330	28.013	29,885,425
2022-03-30	29.130	29.820	28.540	29.560	28.232	24,744,216
2022-03-29	29.590	29.890	28.600	29.030	27.726	28,656,779
2022-03-28	32.400	32.400	29.560	29.560	28.232	57,021,426
2022-03-25	31.600	33.620	30.990	32.660	31.193	78,251,791
2022-03-24	27.570	30.560	27.380	30.560	29.187	24,618,665
2022-03-23	27.850	28.150	27.480	27.780	26.532	6,678,372
2022-03-22	28.830	28.840	27.800	27.870	26.618	13,785,759
2022-03-21	28.440	28.990	28.040	28.900	27.602	20,517,091
2022-03-18	27.550	28.230	27.450	27.890	26.637	10,403,477
2022-03-17	26.940	28.250	26.680	27.390	26.160	14,092,278
2022-03-16	26.440	26.700	24.930	26.510	25.319	8,294,101
2022-03-15	27.310	27.560	26.000	26.020	24.851	7,143,677
2022-03-14	28.160	28.740	27.560	27.560	26.322	9,733,158
2022-03-11	26.680	27.970	26.530	27.920	26.666	9,593,964
2022-03-10	26.330	27.280	26.330	26.880	25.673	6,410,796
2022-03-09	27.150	27.350	25.140	25.890	24.727	6,913,411
2022-03-08	28.370	28.380	27.030	27.100	25.883	5,566,916
2022-03-07	28.810	28.900	28.200	28.480	27.201	5,553,647
2022-03-04	28.350	29.190	28.340	28.830	27.535	8,256,937
2022-03-03	28.360	28.550	28.140	28.370	27.096	4,877,133
2022-03-02	27.850	28.450	27.660	28.320	27.048	3,650,001
2022-03-01	28.000	28.180	27.820	27.940	26.685	3,061,776
2022-02-28	27.790	27.930	27.400	27.840	26.590	3,324,178
2022-02-25	26.860	27.980	26.860	27.830	26.580	3,769,066
2022-02-24	28.350	28.380	27.440	27.680	26.437	6,144,827
2022-02-23	28.130	28.380	28.130	28.290	27.019	2,694,720
2022-02-22	28.450	28.460	28.130	28.170	26.905	2,682,329
2022-02-21	28.300	28.640	28.290	28.600	27.315	3,534,200
2022-02-18	28.030	28.340	28.010	28.290	27.019	2,386,845
2022-02-17	28.510	28.510	28.190	28.240	26.972	3,277,519
2022-02-16	28.530	28.580	28.380	28.510	27.229	2,173,900
2022-02-15	28.500	28.560	28.310	28.500	27.220	2,137,104
2022-02-14	28.580	28.690	28.320	28.340	27.067	2,467,646
2022-02-11	28.700	28.840	28.350	28.530	27.249	3,910,086
2022-02-10	28.830	29.060	28.680	28.870	27.573	3,135,600
2022-02-09	28.600	28.940	28.510	28.820	27.526	3,243,237
2022-02-08	28.250	28.560	28.160	28.540	27.258	2,945,887
2022-02-07	28.050	28.510	28.050	28.350	27.077	3,461,615

← NewerPage 19 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.