China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	29.880	30.020	29.780	29.930	29.930	4,075,982
2025-07-18	29.770	29.890	29.660	29.880	29.880	3,278,300
2025-07-17	29.720	29.780	29.600	29.730	29.730	3,283,000
2025-07-16	29.300	29.690	29.300	29.680	29.680	4,543,500
2025-07-15	29.420	29.520	29.100	29.380	29.380	3,942,000
2025-07-14	29.460	29.650	29.400	29.430	29.430	3,147,322
2025-07-11	29.370	29.540	29.270	29.460	29.460	5,379,678
2025-07-10	29.080	29.360	29.080	29.320	29.320	3,995,900
2025-07-09	29.060	29.180	28.970	29.060	29.060	3,425,400
2025-07-08	28.970	29.140	28.900	29.060	29.060	4,640,305
2025-07-07	29.030	29.180	28.930	28.960	28.960	2,305,900
2025-07-04	29.030	29.180	28.960	29.100	29.100	2,838,706
2025-07-03	28.970	29.140	28.930	29.030	29.030	4,132,406
2025-07-02	29.120	29.170	28.880	29.000	29.000	3,813,262
2025-07-01	29.160	29.200	28.850	29.010	29.010	3,691,954
2025-06-30	29.190	29.270	28.840	29.160	29.160	3,550,200
2025-06-27	29.100	29.440	29.030	29.190	29.190	4,167,611
2025-06-26	29.070	29.200	28.880	29.090	29.090	3,048,459
2025-06-25	28.930	29.050	28.810	29.050	29.050	3,280,829
2025-06-24	28.650	28.910	28.650	28.910	28.910	3,073,658
2025-06-23	28.890	29.100	28.510	28.650	28.650	4,222,827
2025-06-20	28.770	29.050	28.670	28.990	28.990	3,587,494
2025-06-19	28.780	28.910	28.580	28.750	28.750	2,666,141
2025-06-18	28.860	28.920	28.650	28.800	28.800	3,749,391
2025-06-17	29.840	29.960	29.460	29.660	29.660	5,624,916
2025-06-16	30.460	30.500	29.710	29.770	29.770	6,838,842
2025-06-13	30.850	30.920	30.340	30.340	30.340	6,312,111
2025-06-12	30.650	31.000	30.600	30.860	30.860	4,266,630
2025-06-11	31.060	31.200	30.600	30.650	30.650	5,413,021
2025-06-10	31.420	31.550	30.860	31.110	31.110	4,675,040
2025-06-09	30.480	31.490	30.480	31.210	31.210	7,025,360
2025-06-06	30.510	30.640	30.440	30.510	30.510	1,715,700
2025-06-05	30.820	30.940	30.440	30.570	30.570	2,452,484
2025-06-04	30.650	30.890	30.560	30.820	30.820	2,798,496
2025-06-03	30.050	30.820	30.000	30.750	30.750	5,353,531
2025-05-30	30.150	30.300	29.980	30.010	30.010	2,770,516
2025-05-29	30.000	30.090	29.830	30.050	30.050	2,193,100
2025-05-28	29.700	30.380	29.630	30.060	30.060	4,492,900
2025-05-27	29.830	30.040	29.660	29.770	29.770	3,429,057
2025-05-26	30.600	30.750	29.840	29.860	29.860	4,671,483
2025-05-23	30.730	30.980	30.670	30.700	30.700	4,537,541
2025-05-22	30.680	30.780	30.210	30.500	30.500	3,589,036
2025-05-21	30.350	30.870	30.290	30.790	30.790	5,295,327
2025-05-20	29.950	30.470	29.850	30.370	30.370	5,361,050
2025-05-19	30.000	30.080	29.760	29.870	29.870	2,438,605
2025-05-16	29.930	30.040	29.850	29.970	29.970	2,397,605
2025-05-15	29.970	30.120	29.860	29.920	29.920	2,821,946
2025-05-14	29.760	29.960	29.550	29.930	29.930	3,916,900
2025-05-13	29.800	29.860	29.710	29.780	29.780	2,816,314
2025-05-12	29.800	29.950	29.580	29.720	29.720	2,493,317
2025-05-09	29.460	29.840	29.400	29.780	29.780	4,813,400
2025-05-08	29.640	29.750	29.250	29.470	29.470	4,309,525
2025-05-07	29.740	29.800	29.500	29.740	29.740	4,200,100
2025-05-06	29.020	29.760	28.960	29.550	29.550	5,428,014
2025-04-30	28.970	29.080	28.880	28.990	28.990	2,049,413
2025-04-29	28.880	29.040	28.720	28.960	28.960	2,131,560
2025-04-28	29.450	29.450	28.750	28.890	28.890	4,266,969
2025-04-25	29.400	29.720	29.250	29.380	29.380	3,253,913
2025-04-24	29.460	29.580	29.220	29.380	29.380	2,378,601
2025-04-23	29.590	29.690	29.380	29.460	29.460	2,603,800

← NewerPage 6 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.