China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	33.150	33.330	31.500	31.630	31.630	13,558,722
2024-10-23	33.320	33.800	33.150	33.570	33.570	4,450,181
2024-10-22	32.620	33.540	32.500	33.320	33.320	5,287,928
2024-10-21	32.780	32.890	32.190	32.650	32.650	6,822,287
2024-10-18	32.300	33.480	31.800	32.800	32.800	5,575,526
2024-10-17	32.960	33.150	32.170	32.210	32.210	4,041,087
2024-10-16	32.810	33.450	32.620	32.880	32.880	3,554,440
2024-10-15	32.810	33.790	32.510	33.100	33.100	7,052,682
2024-10-14	33.300	33.420	32.570	32.880	32.880	7,196,146
2024-10-11	33.280	33.770	32.600	32.940	32.940	5,483,360
2024-10-10	33.150	34.410	32.500	33.420	33.420	9,614,868
2024-10-09	34.850	35.290	33.010	33.330	33.330	9,809,650
2024-10-08	38.000	38.000	34.490	35.470	35.470	14,623,949
2024-09-30	33.310	34.610	32.790	34.550	34.550	14,481,135
2024-09-27	31.410	32.100	31.310	31.980	31.980	4,880,240
2024-09-26	30.000	31.000	29.830	31.000	31.000	5,828,539
2024-09-25	29.940	30.750	29.910	29.990	29.990	6,987,547
2024-09-24	28.320	30.150	28.150	29.950	29.950	9,639,525
2024-09-23	27.650	28.240	27.600	28.170	28.170	6,294,882
2024-09-20	27.510	27.650	27.220	27.650	27.650	4,179,282
2024-09-19	27.460	28.160	27.120	27.530	27.530	5,630,108
2024-09-18	27.530	27.890	27.220	27.400	27.400	3,266,201
2024-09-13	27.650	27.900	27.420	27.530	27.530	3,718,755
2024-09-12	28.170	28.500	27.620	27.650	27.650	5,076,093
2024-09-11	28.500	28.650	27.800	28.300	28.300	8,137,197
2024-09-10	29.870	29.870	28.180	28.660	28.660	9,582,576
2024-09-09	29.140	29.950	29.010	29.570	29.570	9,342,072
2024-09-06	29.020	29.270	28.800	29.050	29.050	4,244,704
2024-09-05	29.290	29.500	28.800	29.050	29.050	4,936,204
2024-09-04	28.270	29.500	28.270	29.350	29.350	7,907,700
2024-09-03	28.600	29.010	28.280	28.370	28.370	6,060,200
2024-09-02	29.390	29.400	28.630	28.690	28.690	8,416,329
2024-08-30	29.370	29.990	29.020	29.440	29.440	7,537,909
2024-08-29	29.560	29.860	29.280	29.500	29.500	6,355,443
2024-08-28	29.620	30.080	29.230	29.760	29.760	6,218,516
2024-08-27	30.210	30.250	29.660	29.900	29.900	7,811,456
2024-08-26	30.960	31.140	29.760	30.210	30.210	10,327,304
2024-08-23	30.700	31.150	30.500	31.080	31.080	8,927,830
2024-08-22	32.750	32.750	30.750	30.800	30.800	16,838,221
2024-08-21	33.500	33.670	33.000	33.080	33.080	3,216,200
2024-08-20	33.840	34.150	33.330	33.550	33.550	3,608,150
2024-08-19	33.800	34.290	33.660	33.830	33.830	3,698,444
2024-08-16	33.270	33.900	32.840	33.820	33.820	6,681,600
2024-08-15	33.560	34.030	33.120	33.300	33.300	5,896,139
2024-08-14	34.040	34.040	33.490	33.600	33.600	4,170,444
2024-08-13	34.100	34.240	33.750	33.800	33.800	4,111,967
2024-08-12	33.640	34.490	33.530	34.210	34.210	4,869,271
2024-08-09	33.810	34.000	33.410	33.700	33.700	4,792,100
2024-08-08	33.790	34.380	33.670	34.110	34.110	4,073,045
2024-08-07	33.700	34.200	33.220	33.880	33.880	3,854,171
2024-08-06	33.660	34.240	33.480	33.800	33.800	6,357,544
2024-08-05	33.410	34.200	33.320	33.550	33.550	5,926,722
2024-08-02	33.360	33.760	32.940	33.450	33.450	4,758,214
2024-08-01	33.590	33.810	33.260	33.400	33.400	3,197,631
2024-07-31	32.070	33.840	32.040	33.700	33.700	9,074,764
2024-07-30	31.850	32.350	31.570	32.060	32.060	3,225,699
2024-07-29	32.010	32.240	31.670	31.980	31.980	3,687,616
2024-07-26	31.990	32.450	31.510	32.250	32.250	3,917,200
2024-07-25	32.060	32.100	31.560	31.980	31.980	3,558,156
2024-07-24	31.620	32.500	31.600	32.180	32.180	5,964,725

← NewerPage 9 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.