China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.200	28.230	27.830	27.950	26.695	3,227,191
2022-01-27	28.260	28.300	27.810	27.810	26.561	4,642,811
2022-01-26	28.090	28.500	27.910	28.250	26.981	4,666,009
2022-01-25	28.970	29.110	28.030	28.090	26.828	6,325,821
2022-01-24	29.180	29.200	28.880	29.000	27.697	5,218,292
2022-01-21	30.170	30.230	29.130	29.310	27.994	9,615,060
2022-01-20	30.330	30.680	30.060	30.220	28.863	5,466,488
2022-01-19	30.690	30.690	30.190	30.300	28.939	5,169,453
2022-01-18	31.340	31.350	30.420	30.570	29.197	7,883,794
2022-01-17	31.640	31.820	31.280	31.340	29.932	5,908,127
2022-01-14	31.270	31.850	31.270	31.650	30.228	6,655,150
2022-01-13	31.870	32.000	31.340	31.370	29.961	6,914,759
2022-01-12	32.130	32.380	31.790	31.890	30.458	8,073,002
2022-01-11	32.080	32.480	31.850	32.130	30.687	8,449,286
2022-01-10	32.130	32.380	31.840	32.020	30.582	6,781,846
2022-01-07	31.580	32.480	31.570	32.110	30.668	15,186,336
2022-01-06	31.330	31.590	31.000	31.530	30.114	6,172,978
2022-01-05	31.790	31.790	31.190	31.400	29.990	9,218,517
2022-01-04	31.910	32.280	31.690	31.820	30.391	16,251,716
2021-12-31	30.850	31.700	30.820	31.530	30.114	13,222,711
2021-12-30	30.810	31.040	30.650	30.800	29.417	6,449,429
2021-12-29	30.920	31.620	30.900	30.940	29.550	10,736,540
2021-12-28	31.160	31.400	30.790	30.920	29.531	8,407,369
2021-12-27	30.790	31.240	30.490	31.200	29.799	12,167,677
2021-12-24	30.110	30.840	29.930	30.690	29.312	9,767,426
2021-12-23	30.370	30.410	30.120	30.170	28.815	3,136,965
2021-12-22	30.260	30.420	30.180	30.300	28.939	3,541,199
2021-12-21	30.180	30.280	30.020	30.200	28.844	3,211,311
2021-12-20	30.270	30.350	30.010	30.070	28.719	4,411,313
2021-12-17	30.220	30.390	30.060	30.070	28.719	4,010,959
2021-12-16	30.400	30.430	30.090	30.230	28.872	4,661,207
2021-12-15	30.510	30.650	30.320	30.480	29.111	3,966,678
2021-12-14	30.470	30.750	30.470	30.590	29.216	4,259,105
2021-12-13	30.490	30.570	30.280	30.440	29.073	4,436,422
2021-12-10	30.490	30.540	30.250	30.440	29.073	3,918,263
2021-12-09	30.210	30.460	30.100	30.410	29.044	4,340,630
2021-12-08	29.980	30.140	29.860	30.130	28.777	3,082,168
2021-12-07	30.130	30.340	29.850	29.950	28.605	4,061,748
2021-12-06	30.410	30.540	30.060	30.100	28.748	5,208,262
2021-12-03	30.400	30.680	30.320	30.550	29.178	3,647,256
2021-12-02	30.730	30.850	30.450	30.470	29.101	4,352,655
2021-12-01	30.870	30.870	30.500	30.650	29.273	4,771,425
2021-11-30	31.110	31.110	30.600	30.880	29.493	8,315,465
2021-11-29	31.100	31.800	30.960	31.200	29.799	12,261,644
2021-11-26	30.940	30.940	30.400	30.410	29.044	4,619,869
2021-11-25	30.690	31.100	30.500	30.800	29.417	7,035,403
2021-11-24	30.610	30.650	30.240	30.550	29.178	4,529,572
2021-11-23	30.530	30.750	30.460	30.610	29.235	4,201,976
2021-11-22	30.830	30.950	30.400	30.520	29.149	5,574,528
2021-11-19	30.800	30.950	30.430	30.810	29.426	5,707,761
2021-11-18	31.820	31.990	30.870	30.870	29.483	6,939,390
2021-11-17	31.360	31.730	31.300	31.400	29.990	5,779,263
2021-11-16	31.780	32.050	31.240	31.390	29.980	11,363,293
2021-11-15	30.840	31.800	30.810	31.510	30.095	12,123,793
2021-11-12	30.840	30.960	30.610	30.840	29.455	5,035,271
2021-11-11	30.900	31.060	30.550	30.840	29.455	6,077,771
2021-11-10	30.280	31.440	30.220	30.810	29.426	10,413,926
2021-11-09	29.980	30.450	29.800	30.340	28.977	5,262,946
2021-11-08	30.710	30.710	29.850	29.960	28.614	8,738,389
2021-11-05	30.690	31.000	30.460	30.840	29.455	6,635,722

← NewerPage 20 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.