China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.290 | 4.300 | 4.270 | 4.280 | 4.273 | 26,699,311 |
| 2024-05-14 | 4.300 | 4.300 | 4.280 | 4.300 | 4.293 | 7,765,862 |
| 2024-05-13 | 4.300 | 4.310 | 4.280 | 4.300 | 4.293 | 23,732,000 |
| 2024-05-10 | 4.290 | 4.300 | 4.290 | 4.300 | 4.293 | 16,499,289 |
| 2024-05-09 | 4.300 | 4.300 | 4.270 | 4.290 | 4.283 | 6,580,000 |
| 2024-05-08 | 4.300 | 4.310 | 4.280 | 4.300 | 4.293 | 40,318,000 |
| 2024-05-07 | 4.300 | 4.310 | 4.280 | 4.300 | 4.293 | 11,472,000 |
| 2024-05-06 | 4.280 | 4.310 | 4.280 | 4.300 | 4.293 | 38,996,000 |
| 2024-05-03 | 4.290 | 4.300 | 4.270 | 4.300 | 4.293 | 6,237,193 |
| 2024-05-02 | 4.270 | 4.300 | 4.240 | 4.300 | 4.293 | 11,196,530 |
| 2024-04-30 | 4.290 | 4.300 | 4.230 | 4.270 | 4.263 | 38,704,000 |
| 2024-04-29 | 4.310 | 4.320 | 4.270 | 4.300 | 4.293 | 40,576,000 |
| 2024-04-26 | 4.320 | 4.330 | 4.290 | 4.300 | 4.293 | 43,434,594 |
| 2024-04-25 | 4.320 | 4.330 | 4.310 | 4.320 | 4.313 | 13,332,000 |
| 2024-04-24 | 4.330 | 4.340 | 4.310 | 4.330 | 4.323 | 13,488,000 |
| 2024-04-23 | 4.330 | 4.340 | 4.310 | 4.330 | 4.323 | 16,738,000 |
| 2024-04-22 | 4.330 | 4.340 | 4.320 | 4.330 | 4.323 | 33,850,000 |
| 2024-04-19 | 4.320 | 4.330 | 4.300 | 4.320 | 4.313 | 19,768,000 |
| 2024-04-18 | 4.320 | 4.330 | 4.310 | 4.310 | 4.303 | 23,195,760 |
| 2024-04-17 | 4.320 | 4.350 | 4.310 | 4.320 | 4.313 | 24,394,000 |
| 2024-04-16 | 4.320 | 4.330 | 4.300 | 4.320 | 4.313 | 27,250,000 |
| 2024-04-15 | 4.320 | 4.330 | 4.300 | 4.320 | 4.313 | 9,797,385 |
| 2024-04-12 | 4.340 | 4.360 | 4.310 | 4.330 | 4.323 | 24,092,039 |
| 2024-04-11 | 4.310 | 4.330 | 4.300 | 4.330 | 4.323 | 10,197,000 |
| 2024-04-10 | 4.320 | 4.340 | 4.310 | 4.330 | 4.323 | 17,152,000 |
| 2024-04-09 | 4.310 | 4.330 | 4.300 | 4.320 | 4.313 | 10,841,000 |
| 2024-04-08 | 4.310 | 4.330 | 4.300 | 4.300 | 4.293 | 8,004,000 |
| 2024-04-05 | 4.330 | 4.330 | 4.290 | 4.330 | 4.323 | 6,462,000 |
| 2024-04-03 | 4.320 | 4.330 | 4.310 | 4.330 | 4.323 | 11,300,200 |
| 2024-04-02 | 4.280 | 4.330 | 4.270 | 4.320 | 4.313 | 27,844,311 |
| 2024-03-28 | 4.300 | 4.300 | 4.270 | 4.280 | 4.273 | 36,330,070 |
| 2024-03-27 | 4.310 | 4.320 | 4.290 | 4.300 | 4.293 | 21,256,000 |
| 2024-03-26 | 4.320 | 4.320 | 4.300 | 4.310 | 4.303 | 24,489,000 |
| 2024-03-25 | 4.320 | 4.330 | 4.300 | 4.310 | 4.303 | 27,097,600 |
| 2024-03-22 | 4.330 | 4.340 | 4.310 | 4.320 | 4.313 | 22,963,000 |
| 2024-03-21 | 4.320 | 4.350 | 4.320 | 4.340 | 4.333 | 29,647,400 |
| 2024-03-20 | 4.310 | 4.330 | 4.310 | 4.310 | 4.303 | 22,010,000 |
| 2024-03-19 | 4.320 | 4.340 | 4.310 | 4.310 | 4.303 | 23,920,580 |
| 2024-03-18 | 4.330 | 4.350 | 4.320 | 4.340 | 4.333 | 24,193,180 |
| 2024-03-15 | 4.320 | 4.350 | 4.310 | 4.330 | 4.323 | 25,467,730 |
| 2024-03-14 | 4.320 | 4.350 | 4.310 | 4.310 | 4.303 | 48,452,801 |
| 2024-03-13 | 4.320 | 4.330 | 4.310 | 4.320 | 4.313 | 20,939,199 |
| 2024-03-12 | 4.310 | 4.350 | 4.310 | 4.320 | 4.313 | 26,040,961 |
| 2024-03-11 | 4.320 | 4.330 | 4.300 | 4.310 | 4.303 | 57,149,379 |
| 2024-03-08 | 4.320 | 4.330 | 4.310 | 4.320 | 4.313 | 26,454,400 |
| 2024-03-07 | 4.330 | 4.340 | 4.310 | 4.320 | 4.313 | 57,308,660 |
| 2024-03-06 | 4.320 | 4.340 | 4.320 | 4.320 | 4.313 | 21,170,750 |
| 2024-03-05 | 4.340 | 4.350 | 4.310 | 4.310 | 4.303 | 65,277,070 |
| 2024-03-04 | 4.360 | 4.380 | 4.340 | 4.340 | 4.333 | 47,664,121 |
| 2024-03-01 | 4.330 | 4.360 | 4.320 | 4.350 | 4.343 | 103,912,203 |
| 2024-02-29 | 4.320 | 4.340 | 4.320 | 4.320 | 4.313 | 280,602,312 |
| 2024-02-28 | 4.330 | 4.340 | 4.320 | 4.320 | 4.313 | 66,936,469 |
| 2024-02-27 | 4.320 | 4.340 | 4.320 | 4.330 | 4.323 | 82,118,398 |
| 2024-02-26 | 4.310 | 4.330 | 4.300 | 4.320 | 4.313 | 100,689,000 |
| 2024-02-23 | 4.270 | 4.310 | 4.270 | 4.290 | 4.283 | 164,058,406 |
| 2024-02-22 | 4.270 | 4.320 | 4.140 | 4.260 | 4.253 | 669,985,125 |
| 2024-02-07 | 3.120 | 3.530 | 3.100 | 3.430 | 3.425 | 122,302,000 |
| 2024-02-06 | 2.910 | 3.120 | 2.900 | 3.120 | 3.115 | 39,177,801 |
| 2024-02-05 | 2.890 | 2.960 | 2.840 | 2.910 | 2.906 | 27,172,840 |
| 2024-02-02 | 3.000 | 3.010 | 2.860 | 2.890 | 2.886 | 32,252,000 |
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.