China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	31.640	32.040	31.570	31.920	31.920	1,507,200
2025-01-16	31.910	32.300	31.650	31.810	31.810	2,901,600
2025-01-15	31.210	31.990	31.020	31.940	31.940	5,066,965
2025-01-14	30.840	31.380	30.690	31.260	31.260	4,406,453
2025-01-13	30.000	30.780	29.970	30.680	30.680	4,171,214
2025-01-10	30.610	30.810	30.130	30.170	30.170	4,026,302
2025-01-09	31.250	31.310	28.130	30.590	30.590	5,192,200
2025-01-08	32.250	32.380	30.950	31.250	31.250	7,440,168
2025-01-07	32.720	32.720	31.860	32.330	32.330	4,373,862
2025-01-06	32.760	33.260	32.530	32.830	32.830	4,747,159
2025-01-03	32.880	32.990	32.440	32.560	32.560	4,465,048
2025-01-02	34.220	34.390	32.510	32.740	32.740	6,377,220
2024-12-31	34.630	34.930	34.000	34.220	34.220	4,278,931
2024-12-30	34.750	35.440	34.520	34.730	34.730	5,274,780
2024-12-27	34.190	34.810	34.000	34.710	34.710	3,151,598
2024-12-26	34.960	34.970	33.980	34.140	34.140	4,144,593
2024-12-25	35.170	35.260	34.650	34.840	34.840	2,468,497
2024-12-24	34.570	35.130	34.560	35.110	35.110	3,082,280
2024-12-23	34.600	35.140	34.320	34.690	34.690	4,549,773
2024-12-20	34.490	34.740	34.210	34.650	34.650	3,011,158
2024-12-19	33.580	34.540	33.560	34.360	34.360	5,735,112
2024-12-18	33.950	34.140	33.600	33.790	33.790	4,346,660
2024-12-17	34.000	34.540	33.770	33.860	33.860	4,548,036
2024-12-16	34.890	35.110	33.740	34.080	34.080	7,215,730
2024-12-13	35.250	35.280	34.800	34.890	34.890	4,688,479
2024-12-12	35.060	35.440	34.790	35.250	35.250	5,502,702
2024-12-11	34.820	35.380	34.690	35.120	35.120	4,360,698
2024-12-10	35.880	35.880	34.800	34.820	34.820	5,762,200
2024-12-09	35.100	35.360	34.720	34.980	34.980	4,819,407
2024-12-06	34.120	35.850	33.830	35.170	35.170	12,355,153
2024-12-05	33.510	34.400	33.260	34.160	34.160	8,112,336
2024-12-04	33.930	33.940	33.310	33.490	33.490	4,982,143
2024-12-03	33.950	34.120	33.580	33.950	33.950	5,042,651
2024-12-02	34.220	34.380	33.740	33.970	33.970	6,919,753
2024-11-29	34.020	34.680	33.880	34.210	34.210	6,278,141
2024-11-28	34.640	34.680	33.920	34.180	34.180	7,244,423
2024-11-27	34.470	34.680	33.990	34.630	34.630	6,339,059
2024-11-26	34.610	35.170	34.300	34.550	34.550	6,015,150
2024-11-25	34.710	35.190	34.230	34.340	34.340	9,114,756
2024-11-22	36.200	36.330	34.660	35.000	35.000	12,181,774
2024-11-21	36.200	36.500	35.750	36.130	36.130	9,768,909
2024-11-20	34.400	36.720	34.260	36.550	36.550	20,893,260
2024-11-19	34.360	35.150	33.570	34.390	34.390	10,389,518
2024-11-18	34.300	35.210	34.010	34.390	34.390	11,399,925
2024-11-15	34.000	34.700	33.720	34.260	34.260	9,679,082
2024-11-14	36.000	36.000	34.320	34.380	34.380	16,248,258
2024-11-13	34.600	35.170	34.220	34.420	34.420	9,884,350
2024-11-12	33.400	36.200	33.370	35.120	35.120	25,352,836
2024-11-11	33.120	33.550	32.920	33.300	33.300	8,626,473
2024-11-08	33.200	33.620	32.800	33.360	33.360	10,509,408
2024-11-07	32.340	33.190	32.240	33.160	33.160	8,271,666
2024-11-06	32.430	32.700	31.910	32.550	32.550	9,758,100
2024-11-05	32.020	32.580	31.520	32.430	32.430	8,563,400
2024-11-04	31.890	32.280	31.770	32.100	32.100	6,300,230
2024-11-01	31.500	32.380	31.260	31.840	31.840	8,408,002
2024-10-31	31.210	31.840	31.060	31.560	31.560	7,050,936
2024-10-30	31.230	31.380	30.970	31.240	31.240	7,103,376
2024-10-29	31.840	32.060	31.010	31.170	31.170	8,881,684
2024-10-28	31.790	31.870	31.400	31.800	31.800	9,090,585
2024-10-25	31.640	31.890	31.430	31.700	31.700	6,509,926

← NewerPage 8 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.