China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	28.970	29.070	28.860	28.900	28.900	3,745,275
2026-01-14	29.410	29.410	28.810	28.980	28.980	8,665,511
2026-01-13	29.220	29.530	29.190	29.270	29.270	6,727,264
2026-01-12	29.150	29.220	29.040	29.210	29.210	6,405,588
2026-01-09	29.090	29.170	28.960	29.130	29.130	5,005,835
2026-01-08	28.930	29.110	28.910	29.080	29.080	4,850,351
2026-01-07	29.150	29.190	28.970	28.990	28.990	4,335,628
2026-01-06	29.000	29.150	28.900	29.140	29.140	5,760,665
2026-01-05	28.760	29.280	28.650	29.050	29.050	6,071,701
2025-12-31	28.620	28.790	28.580	28.750	28.750	4,017,717
2025-12-30	28.670	28.850	28.600	28.730	28.730	2,607,988
2025-12-29	28.870	28.880	28.700	28.700	28.700	3,453,975
2025-12-26	28.960	29.020	28.830	28.910	28.910	2,918,494
2025-12-25	28.870	28.960	28.800	28.960	28.960	2,811,763
2025-12-24	28.930	28.960	28.740	28.880	28.880	2,987,171
2025-12-23	29.000	29.080	28.870	28.880	28.880	2,971,967
2025-12-22	29.190	29.240	28.970	29.000	29.000	3,898,318
2025-12-19	29.290	29.290	29.070	29.200	29.200	4,053,713
2025-12-18	28.760	29.280	28.720	29.180	29.180	4,508,555
2025-12-17	28.660	28.940	28.510	28.810	28.810	2,743,618
2025-12-16	28.960	28.980	28.580	28.690	28.690	3,404,808
2025-12-15	28.860	29.110	28.640	28.960	28.960	3,729,351
2025-12-12	28.920	28.980	28.800	28.930	28.930	3,554,208
2025-12-11	29.030	29.100	28.870	28.920	28.920	2,273,200
2025-12-10	28.890	29.070	28.800	29.030	29.030	2,873,026
2025-12-09	29.150	29.190	28.880	28.880	28.880	3,186,903
2025-12-08	29.260	29.420	29.150	29.190	29.190	4,418,101
2025-12-05	29.320	29.390	29.020	29.230	29.230	3,295,009
2025-12-04	29.450	29.540	29.260	29.320	29.320	2,943,000
2025-12-03	29.190	29.690	29.130	29.450	29.450	6,366,879
2025-12-02	29.100	29.210	29.010	29.130	29.130	3,016,696
2025-12-01	28.920	29.120	28.900	29.100	29.100	3,463,500
2025-11-28	28.860	28.930	28.790	28.900	28.900	3,046,400
2025-11-27	29.050	29.060	28.870	28.890	28.890	3,253,309
2025-11-26	28.920	29.230	28.850	29.030	29.030	4,862,897
2025-11-25	28.900	29.020	28.840	28.920	28.920	4,368,801
2025-11-24	28.950	29.090	28.770	28.820	28.820	4,509,860
2025-11-21	29.250	29.380	28.780	28.840	28.840	6,513,453
2025-11-20	29.410	29.540	29.300	29.330	29.330	3,954,700
2025-11-19	29.610	29.790	29.280	29.370	29.370	5,343,300
2025-11-18	29.890	29.960	29.590	29.700	29.700	4,646,875
2025-11-17	30.520	30.620	29.860	29.880	29.880	7,278,375
2025-11-14	30.750	31.100	30.500	30.510	30.510	7,104,305
2025-11-13	30.890	31.000	30.460	30.660	30.660	8,245,660
2025-11-12	30.290	31.180	30.290	30.740	30.740	11,577,162
2025-11-11	30.260	30.350	30.100	30.290	30.290	5,395,126
2025-11-10	29.960	30.300	29.930	30.290	30.290	7,643,767
2025-11-07	29.610	29.970	29.610	29.910	29.910	7,062,733
2025-11-06	29.620	29.810	29.560	29.690	29.690	5,193,555
2025-11-05	29.510	29.670	29.480	29.620	29.620	3,112,197
2025-11-04	29.800	29.840	29.580	29.670	29.670	4,586,300
2025-11-03	29.700	29.900	29.640	29.850	29.850	6,580,950
2025-10-31	29.900	29.990	29.500	29.780	29.780	7,572,500
2025-10-30	29.620	29.880	29.550	29.700	29.700	6,876,089
2025-10-29	29.550	29.720	29.340	29.610	29.610	4,733,279
2025-10-28	29.660	29.810	29.590	29.680	29.680	4,526,375
2025-10-27	29.570	29.800	29.410	29.650	29.650	6,113,835
2025-10-24	29.630	29.870	29.500	29.570	29.570	6,482,600
2025-10-23	29.700	30.100	29.550	29.780	29.780	8,145,017
2025-10-22	29.380	30.250	29.380	29.890	29.890	18,047,027

← NewerPage 4 of 21 · 1,215 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.