China Resources Sanjiu Medical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.970	43.140	41.900	42.050	30.346	16,777,741
2025-04-25	43.860	43.970	42.720	42.870	30.937	15,001,733
2025-04-24	43.890	44.560	43.700	43.850	31.645	10,591,145
2025-04-23	44.840	44.980	43.930	43.930	31.702	11,598,264
2025-04-22	44.600	45.230	44.510	44.870	32.381	10,465,163
2025-04-21	44.590	44.920	44.230	44.650	32.222	7,063,225
2025-04-18	44.630	45.130	44.560	44.640	32.215	6,517,108
2025-04-17	45.280	45.480	44.670	44.760	32.301	9,263,410
2025-04-16	44.990	45.970	44.970	45.530	32.857	13,427,871
2025-04-15	43.880	45.350	43.600	45.310	32.698	18,090,400
2025-04-14	44.200	44.300	43.770	43.990	31.746	8,957,479
2025-04-11	44.380	44.770	43.960	44.130	31.847	8,425,189
2025-04-10	44.020	44.850	43.600	44.640	32.215	14,405,072
2025-04-09	42.760	44.400	42.320	44.130	31.847	18,227,848
2025-04-08	43.000	43.570	42.470	43.180	31.161	22,583,619
2025-04-07	43.200	44.300	41.550	42.920	30.973	26,847,733
2025-04-03	43.370	44.650	43.360	44.580	32.171	17,419,199
2025-04-02	43.290	43.780	43.230	43.530	31.414	10,724,759
2025-04-01	42.180	43.850	41.980	43.480	31.378	24,153,593
2025-03-31	42.090	42.800	41.970	42.110	30.389	12,291,211
2025-03-28	42.780	42.980	42.000	42.060	30.353	12,137,177
2025-03-27	42.370	42.830	42.350	42.790	30.880	9,533,730
2025-03-26	42.750	42.870	42.380	42.420	30.613	9,127,578
2025-03-25	42.500	43.000	42.380	42.750	30.851	12,253,430
2025-03-24	41.690	42.750	41.600	42.390	30.591	16,366,463
2025-03-21	42.500	42.850	41.550	41.900	30.237	18,282,382
2025-03-20	41.980	42.260	41.810	41.930	30.259	12,576,227
2025-03-19	42.490	42.770	41.940	41.970	30.288	15,835,229
2025-03-18	42.350	42.960	42.010	42.470	30.649	16,285,127
2025-03-17	42.100	42.730	42.100	42.200	30.454	15,876,913
2025-03-14	41.070	41.940	41.070	41.900	30.237	18,214,359
2025-03-13	41.260	41.460	40.700	41.040	29.617	16,717,911
2025-03-12	41.380	41.500	41.110	41.200	29.732	10,854,374
2025-03-11	41.100	41.470	40.920	41.380	29.862	9,718,166
2025-03-10	41.750	41.860	41.160	41.230	29.754	12,732,305
2025-03-07	41.600	41.970	41.420	41.630	30.042	16,023,829
2025-03-06	41.740	41.800	41.370	41.650	30.057	12,703,186
2025-03-05	42.200	42.200	41.590	41.740	30.122	7,174,284
2025-03-04	42.060	42.500	41.700	42.240	30.483	11,569,073
2025-03-03	41.210	42.130	41.010	42.060	30.353	20,488,882
2025-02-28	41.070	41.750	40.960	40.980	29.573	15,895,419
2025-02-27	41.560	41.770	40.870	41.070	29.638	17,443,337
2025-02-26	41.240	41.550	41.110	41.500	29.949	7,892,816
2025-02-25	41.840	42.050	41.300	41.300	29.804	10,380,147
2025-02-24	41.650	42.280	41.530	41.920	30.252	12,475,448
2025-02-21	42.360	42.430	41.420	41.610	30.028	22,485,798
2025-02-20	42.690	43.020	42.320	42.430	30.620	10,809,814
2025-02-19	43.200	43.290	42.310	42.730	30.836	11,015,977
2025-02-18	43.730	43.890	43.020	43.200	31.175	8,221,978
2025-02-17	44.790	44.870	43.510	43.790	31.601	13,857,321
2025-02-14	44.450	44.790	44.300	44.530	32.135	7,899,903
2025-02-13	44.460	44.820	44.050	44.500	32.114	7,473,134
2025-02-12	44.800	44.880	44.200	44.460	32.085	7,800,208
2025-02-11	43.880	45.070	43.210	44.890	32.395	18,013,491
2025-02-10	44.740	44.800	43.680	43.820	31.623	14,501,397
2025-02-07	44.010	44.940	43.820	44.780	32.316	9,517,071
2025-02-06	44.350	44.780	43.930	44.000	31.753	7,824,541
2025-02-05	44.660	44.660	44.070	44.300	31.969	5,883,893
2025-01-27	44.180	44.970	44.150	44.230	31.919	7,851,650
2025-01-24	43.760	44.430	43.650	44.180	31.883	7,600,318

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.4150 CNY
2026-05-29	0.5900 CNY
2025-10-17	0.4500 CNY
2025-06-06	0.3200 CNY
2024-11-29	1.0000 CNY
2024-06-14	1.9500 CNY
2023-06-15	1.0000 CNY
2022-08-12	0.8528 CNY
2021-07-09	0.5000 CNY
2020-07-16	0.4300 CNY
2019-08-08	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.