China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.640 | 3.850 | 3.640 | 3.790 | 3.784 | 77,078,844 |
| 2024-08-09 | 3.570 | 3.630 | 3.560 | 3.620 | 3.614 | 17,661,000 |
| 2024-08-08 | 3.560 | 3.570 | 3.520 | 3.560 | 3.555 | 7,729,079 |
| 2024-08-07 | 3.490 | 3.570 | 3.480 | 3.560 | 3.555 | 22,698,029 |
| 2024-08-06 | 3.340 | 3.480 | 3.340 | 3.460 | 3.455 | 14,208,000 |
| 2024-08-05 | 3.400 | 3.400 | 3.260 | 3.320 | 3.315 | 13,342,000 |
| 2024-08-02 | 3.310 | 3.430 | 3.310 | 3.380 | 3.375 | 9,208,000 |
| 2024-08-01 | 3.290 | 3.370 | 3.270 | 3.350 | 3.345 | 28,409,400 |
| 2024-07-31 | 3.220 | 3.320 | 3.210 | 3.300 | 3.295 | 20,104,359 |
| 2024-07-30 | 3.330 | 3.340 | 3.220 | 3.240 | 3.235 | 17,280,000 |
| 2024-07-29 | 3.360 | 3.400 | 3.340 | 3.350 | 3.345 | 10,980,500 |
| 2024-07-26 | 3.390 | 3.400 | 3.310 | 3.350 | 3.345 | 14,958,000 |
| 2024-07-25 | 3.440 | 3.440 | 3.370 | 3.380 | 3.375 | 12,796,000 |
| 2024-07-24 | 3.450 | 3.470 | 3.410 | 3.450 | 3.445 | 9,011,862 |
| 2024-07-23 | 3.490 | 3.490 | 3.430 | 3.450 | 3.445 | 19,918,971 |
| 2024-07-22 | 3.470 | 3.500 | 3.460 | 3.480 | 3.475 | 5,452,000 |
| 2024-07-19 | 3.500 | 3.510 | 3.450 | 3.490 | 3.485 | 7,763,175 |
| 2024-07-18 | 3.490 | 3.520 | 3.450 | 3.510 | 3.505 | 11,902,000 |
| 2024-07-17 | 3.500 | 3.520 | 3.470 | 3.480 | 3.475 | 25,175,811 |
| 2024-07-16 | 3.530 | 3.540 | 3.440 | 3.480 | 3.475 | 31,775,461 |
| 2024-07-15 | 3.490 | 3.500 | 3.440 | 3.490 | 3.485 | 14,960,000 |
| 2024-07-12 | 3.500 | 3.540 | 3.480 | 3.480 | 3.475 | 23,578,000 |
| 2024-07-11 | 3.550 | 3.570 | 3.480 | 3.500 | 3.495 | 30,811,910 |
| 2024-07-10 | 3.600 | 3.640 | 3.520 | 3.540 | 3.535 | 27,032,180 |
| 2024-07-09 | 3.520 | 3.600 | 3.490 | 3.580 | 3.575 | 10,312,000 |
| 2024-07-08 | 3.670 | 3.670 | 3.430 | 3.520 | 3.515 | 38,544,000 |
| 2024-07-05 | 3.660 | 3.670 | 3.610 | 3.650 | 3.644 | 17,318,000 |
| 2024-07-04 | 3.690 | 3.710 | 3.640 | 3.670 | 3.664 | 20,102,000 |
| 2024-07-03 | 3.650 | 3.750 | 3.640 | 3.660 | 3.654 | 21,425,600 |
| 2024-07-02 | 3.660 | 3.680 | 3.610 | 3.650 | 3.644 | 28,030,520 |
| 2024-06-28 | 3.600 | 3.780 | 3.580 | 3.630 | 3.624 | 66,654,523 |
| 2024-06-27 | 3.670 | 3.710 | 3.350 | 3.600 | 3.594 | 173,239,203 |
| 2024-06-26 | 4.170 | 4.170 | 3.580 | 3.690 | 3.684 | 147,733,500 |
| 2024-06-25 | 4.200 | 4.210 | 4.160 | 4.180 | 4.174 | 9,797,000 |
| 2024-06-24 | 4.230 | 4.230 | 4.190 | 4.210 | 4.204 | 14,666,260 |
| 2024-06-21 | 4.240 | 4.240 | 4.220 | 4.230 | 4.223 | 8,288,266 |
| 2024-06-20 | 4.240 | 4.260 | 4.230 | 4.240 | 4.233 | 6,108,000 |
| 2024-06-19 | 4.260 | 4.260 | 4.230 | 4.240 | 4.233 | 5,486,000 |
| 2024-06-18 | 4.270 | 4.270 | 4.240 | 4.250 | 4.243 | 8,714,000 |
| 2024-06-17 | 4.280 | 4.280 | 4.250 | 4.260 | 4.253 | 3,418,000 |
| 2024-06-14 | 4.270 | 4.280 | 4.250 | 4.270 | 4.263 | 7,775,000 |
| 2024-06-13 | 4.290 | 4.290 | 4.260 | 4.280 | 4.273 | 9,572,000 |
| 2024-06-12 | 4.290 | 4.300 | 4.260 | 4.270 | 4.263 | 8,738,000 |
| 2024-06-11 | 4.300 | 4.300 | 4.280 | 4.290 | 4.283 | 17,217,260 |
| 2024-06-07 | 4.300 | 4.310 | 4.290 | 4.300 | 4.293 | 11,492,000 |
| 2024-06-06 | 4.310 | 4.310 | 4.270 | 4.290 | 4.283 | 26,056,000 |
| 2024-06-05 | 4.290 | 4.310 | 4.280 | 4.300 | 4.293 | 47,324,230 |
| 2024-06-04 | 4.240 | 4.290 | 4.230 | 4.280 | 4.273 | 66,470,000 |
| 2024-06-03 | 4.230 | 4.240 | 4.210 | 4.230 | 4.223 | 18,246,320 |
| 2024-05-31 | 4.230 | 4.240 | 4.210 | 4.220 | 4.214 | 16,518,430 |
| 2024-05-30 | 4.240 | 4.250 | 4.210 | 4.230 | 4.223 | 17,028,949 |
| 2024-05-29 | 4.260 | 4.260 | 4.200 | 4.230 | 4.223 | 16,218,000 |
| 2024-05-28 | 4.240 | 4.260 | 4.230 | 4.240 | 4.233 | 10,394,680 |
| 2024-05-27 | 4.230 | 4.260 | 4.190 | 4.230 | 4.223 | 12,306,000 |
| 2024-05-24 | 4.240 | 4.240 | 4.180 | 4.230 | 4.223 | 44,432,000 |
| 2024-05-23 | 4.260 | 4.270 | 4.220 | 4.240 | 4.233 | 18,676,000 |
| 2024-05-22 | 4.270 | 4.280 | 4.240 | 4.260 | 4.253 | 20,154,000 |
| 2024-05-21 | 4.280 | 4.300 | 4.270 | 4.280 | 4.273 | 22,204,000 |
| 2024-05-20 | 4.260 | 4.290 | 4.260 | 4.280 | 4.273 | 16,596,189 |
| 2024-05-17 | 4.280 | 4.300 | 4.240 | 4.260 | 4.253 | 46,838,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.0035 HKD |
| 2023-06-02 | 0.0518 HKD |
| 2022-06-29 | 0.0736 HKD |
| 2021-09-02 | 0.0666 HKD |
| 2020-06-24 | 0.0476 HKD |
| 2019-09-02 | 0.0572 HKD |
| 2019-06-06 | 0.0551 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.