China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 3.030 | 3.030 | 2.930 | 2.970 | 2.965 | 24,256,000 |
| 2024-01-31 | 3.010 | 3.080 | 2.960 | 2.990 | 2.985 | 27,203,510 |
| 2024-01-30 | 3.080 | 3.080 | 3.000 | 3.010 | 3.005 | 18,266,801 |
| 2024-01-29 | 3.150 | 3.200 | 3.070 | 3.100 | 3.095 | 41,328,000 |
| 2024-01-26 | 3.050 | 3.110 | 2.950 | 3.000 | 2.995 | 20,843,699 |
| 2024-01-25 | 2.990 | 3.070 | 2.950 | 3.040 | 3.035 | 28,603,000 |
| 2024-01-24 | 2.930 | 2.990 | 2.860 | 2.980 | 2.975 | 24,868,990 |
| 2024-01-23 | 2.860 | 2.930 | 2.840 | 2.900 | 2.896 | 19,569,770 |
| 2024-01-22 | 2.980 | 3.020 | 2.800 | 2.870 | 2.866 | 35,750,301 |
| 2024-01-19 | 3.060 | 3.080 | 2.940 | 2.990 | 2.985 | 24,262,039 |
| 2024-01-18 | 3.180 | 3.180 | 2.950 | 3.050 | 3.045 | 39,630,000 |
| 2024-01-17 | 3.200 | 3.230 | 3.090 | 3.110 | 3.105 | 46,165,289 |
| 2024-01-16 | 3.290 | 3.340 | 3.180 | 3.200 | 3.195 | 31,428,070 |
| 2024-01-15 | 3.260 | 3.330 | 3.250 | 3.280 | 3.275 | 22,404,570 |
| 2024-01-12 | 3.390 | 3.390 | 3.220 | 3.260 | 3.255 | 40,700,379 |
| 2024-01-11 | 3.340 | 3.410 | 3.340 | 3.360 | 3.355 | 15,256,000 |
| 2024-01-10 | 3.350 | 3.400 | 3.300 | 3.340 | 3.335 | 22,406,240 |
| 2024-01-09 | 3.300 | 3.490 | 3.220 | 3.350 | 3.345 | 64,222,000 |
| 2024-01-08 | 3.830 | 3.850 | 3.130 | 3.150 | 3.145 | 149,652,500 |
| 2024-01-05 | 3.860 | 3.910 | 3.830 | 3.860 | 3.854 | 23,356,000 |
| 2024-01-04 | 3.820 | 3.900 | 3.800 | 3.840 | 3.834 | 19,314,400 |
| 2024-01-03 | 3.810 | 3.910 | 3.770 | 3.820 | 3.814 | 27,079,240 |
| 2024-01-02 | 3.920 | 3.940 | 3.760 | 3.790 | 3.784 | 31,158,100 |
| 2023-12-29 | 3.920 | 3.940 | 3.870 | 3.930 | 3.924 | 15,376,250 |
| 2023-12-28 | 3.920 | 3.960 | 3.890 | 3.920 | 3.914 | 18,926,000 |
| 2023-12-27 | 3.900 | 3.970 | 3.880 | 3.940 | 3.934 | 24,212,189 |
| 2023-12-22 | 4.020 | 4.020 | 3.860 | 3.910 | 3.904 | 21,805,859 |
| 2023-12-21 | 3.940 | 4.000 | 3.930 | 3.980 | 3.974 | 13,119,720 |
| 2023-12-20 | 3.950 | 4.020 | 3.930 | 3.970 | 3.964 | 13,322,900 |
| 2023-12-19 | 3.970 | 4.000 | 3.890 | 3.950 | 3.944 | 19,104,000 |
| 2023-12-18 | 4.000 | 4.020 | 3.940 | 3.970 | 3.964 | 14,443,610 |
| 2023-12-15 | 3.970 | 4.070 | 3.930 | 4.030 | 4.024 | 29,428,510 |
| 2023-12-14 | 4.050 | 4.060 | 3.950 | 3.980 | 3.974 | 33,356,000 |
| 2023-12-13 | 3.960 | 4.070 | 3.960 | 4.050 | 4.044 | 46,802,000 |
| 2023-12-12 | 3.940 | 4.000 | 3.840 | 3.960 | 3.954 | 35,280,461 |
| 2023-12-11 | 3.860 | 3.930 | 3.800 | 3.910 | 3.904 | 25,918,000 |
| 2023-12-08 | 3.890 | 3.940 | 3.840 | 3.860 | 3.854 | 13,512,000 |
| 2023-12-07 | 3.810 | 3.950 | 3.810 | 3.900 | 3.894 | 27,806,141 |
| 2023-12-06 | 3.830 | 3.900 | 3.800 | 3.870 | 3.864 | 17,575,359 |
| 2023-12-05 | 3.770 | 3.870 | 3.760 | 3.830 | 3.824 | 22,201,000 |
| 2023-12-04 | 3.960 | 3.980 | 3.720 | 3.770 | 3.764 | 25,486,000 |
| 2023-12-01 | 4.000 | 4.080 | 3.960 | 3.980 | 3.974 | 17,682,750 |
| 2023-11-30 | 3.850 | 4.110 | 3.820 | 4.000 | 3.994 | 61,130,000 |
| 2023-11-29 | 3.910 | 3.980 | 3.830 | 3.850 | 3.844 | 21,989,000 |
| 2023-11-28 | 3.840 | 3.940 | 3.780 | 3.910 | 3.904 | 40,842,078 |
| 2023-11-27 | 3.790 | 3.870 | 3.740 | 3.810 | 3.804 | 14,216,000 |
| 2023-11-24 | 3.730 | 3.860 | 3.700 | 3.780 | 3.774 | 20,872,000 |
| 2023-11-23 | 3.680 | 3.760 | 3.640 | 3.730 | 3.724 | 21,828,000 |
| 2023-11-22 | 3.660 | 3.740 | 3.620 | 3.660 | 3.654 | 12,358,000 |
| 2023-11-21 | 3.600 | 3.750 | 3.600 | 3.670 | 3.664 | 17,944,000 |
| 2023-11-20 | 3.580 | 3.670 | 3.550 | 3.640 | 3.634 | 15,202,000 |
| 2023-11-17 | 3.540 | 3.590 | 3.510 | 3.550 | 3.545 | 5,840,000 |
| 2023-11-16 | 3.580 | 3.620 | 3.520 | 3.560 | 3.555 | 12,763,990 |
| 2023-11-15 | 3.600 | 3.680 | 3.550 | 3.610 | 3.604 | 12,098,000 |
| 2023-11-14 | 3.550 | 3.680 | 3.470 | 3.620 | 3.614 | 18,552,971 |
| 2023-11-13 | 3.570 | 3.600 | 3.460 | 3.520 | 3.515 | 13,581,990 |
| 2023-11-10 | 3.580 | 3.590 | 3.500 | 3.560 | 3.555 | 13,027,000 |
| 2023-11-09 | 3.650 | 3.690 | 3.580 | 3.590 | 3.584 | 17,606,000 |
| 2023-11-08 | 3.620 | 3.700 | 3.600 | 3.630 | 3.624 | 21,698,000 |
| 2023-11-07 | 3.760 | 3.780 | 3.570 | 3.600 | 3.594 | 29,466,520 |
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.