China National Medicines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-22	29.390	29.630	29.300	29.590	29.590	1,966,200
2025-04-21	29.230	29.690	29.100	29.440	29.440	3,567,001
2025-04-18	29.190	29.330	29.090	29.240	29.240	1,500,845
2025-04-17	29.240	29.410	29.110	29.190	29.190	2,445,245
2025-04-16	29.300	29.360	29.010	29.280	29.280	2,702,400
2025-04-15	29.460	29.550	29.190	29.400	29.400	2,896,400
2025-04-14	29.490	29.540	29.300	29.460	29.460	3,651,700
2025-04-11	29.500	29.750	29.360	29.430	29.430	3,646,600
2025-04-10	29.740	29.930	29.500	29.640	29.640	5,004,156
2025-04-09	29.200	30.100	29.000	29.670	29.670	6,766,256
2025-04-08	28.690	29.600	28.640	29.600	29.600	7,040,820
2025-04-07	29.430	29.750	27.570	28.870	28.870	11,671,777
2025-04-03	29.950	30.550	29.900	30.330	30.330	4,454,489
2025-04-02	30.260	30.290	30.010	30.090	30.090	3,638,700
2025-04-01	29.910	30.600	29.850	30.300	30.300	7,081,919
2025-03-31	30.030	30.160	29.680	29.820	29.820	3,808,962
2025-03-28	30.350	30.600	30.100	30.120	30.120	4,528,090
2025-03-27	30.140	30.370	29.980	30.320	30.320	3,943,200
2025-03-26	30.240	30.370	30.110	30.150	30.150	3,304,379
2025-03-25	30.210	30.300	30.030	30.270	30.270	3,410,067
2025-03-24	30.190	30.390	29.950	30.100	30.100	3,963,233
2025-03-21	30.610	30.790	30.140	30.190	30.190	5,111,166
2025-03-20	30.660	30.900	30.100	30.600	30.600	9,396,462
2025-03-19	31.040	31.260	31.000	31.160	31.160	2,855,729
2025-03-18	31.240	31.390	31.000	31.130	31.130	3,793,462
2025-03-17	31.340	31.450	31.030	31.210	31.210	4,217,904
2025-03-14	30.180	31.290	30.180	31.160	31.160	8,832,976
2025-03-13	30.060	30.360	29.960	30.180	30.180	3,861,380
2025-03-12	30.280	30.390	30.010	30.100	30.100	3,312,663
2025-03-11	30.280	30.460	30.150	30.280	30.280	3,389,472
2025-03-10	29.900	30.630	29.830	30.460	30.460	5,693,271
2025-03-07	29.890	29.990	29.650	29.910	29.910	4,118,420
2025-03-06	29.710	29.950	29.610	29.890	29.890	3,851,212
2025-03-05	30.060	30.060	29.490	29.620	29.620	5,040,556
2025-03-04	30.010	30.240	29.900	29.980	29.980	4,256,152
2025-03-03	29.860	30.300	29.790	30.160	30.160	5,604,565
2025-02-28	29.910	30.480	29.750	29.790	29.790	9,707,709
2025-02-27	30.020	30.050	29.670	29.990	29.990	5,081,176
2025-02-26	29.910	30.200	29.860	30.020	30.020	3,964,954
2025-02-25	30.150	30.220	29.770	29.950	29.950	5,397,505
2025-02-24	30.360	30.490	30.120	30.310	30.310	3,985,973
2025-02-21	30.960	30.970	30.050	30.350	30.350	8,277,044
2025-02-20	30.910	31.530	30.790	30.860	30.860	5,834,785
2025-02-19	31.010	31.220	30.780	30.930	30.930	5,406,001
2025-02-18	31.210	31.340	31.000	31.150	31.150	4,437,309
2025-02-17	32.250	32.290	31.130	31.300	31.300	7,361,140
2025-02-14	31.430	32.160	31.330	32.050	32.050	6,500,179
2025-02-13	31.650	31.760	31.360	31.400	31.400	3,843,340
2025-02-12	31.700	31.790	31.520	31.700	31.700	2,430,303
2025-02-11	31.810	31.950	31.610	31.830	31.830	2,499,509
2025-02-10	31.970	32.050	31.700	31.870	31.870	3,596,127
2025-02-07	31.750	32.070	31.610	31.970	31.970	3,788,085
2025-02-06	31.600	31.780	31.230	31.780	31.780	3,150,127
2025-02-05	32.370	32.390	31.550	31.690	31.690	3,313,739
2025-01-27	31.900	32.540	31.900	32.250	32.250	2,881,296
2025-01-24	31.500	32.200	31.290	31.880	31.880	3,546,186

← NewerPage 7 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.