China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 3.130 | 3.260 | 3.060 | 3.170 | 3.165 | 41,936,379 |
| 2023-08-07 | 3.550 | 3.550 | 3.070 | 3.130 | 3.125 | 104,045,602 |
| 2023-08-04 | 3.490 | 3.580 | 3.460 | 3.560 | 3.555 | 14,673,550 |
| 2023-08-03 | 3.470 | 3.490 | 3.420 | 3.450 | 3.445 | 10,876,000 |
| 2023-08-02 | 3.560 | 3.560 | 3.420 | 3.450 | 3.445 | 11,966,000 |
| 2023-08-01 | 3.620 | 3.630 | 3.530 | 3.550 | 3.545 | 9,534,000 |
| 2023-07-31 | 3.610 | 3.700 | 3.580 | 3.590 | 3.584 | 11,567,420 |
| 2023-07-28 | 3.510 | 3.640 | 3.480 | 3.610 | 3.604 | 28,907,301 |
| 2023-07-27 | 3.480 | 3.480 | 3.420 | 3.460 | 3.455 | 7,907,000 |
| 2023-07-26 | 3.470 | 3.540 | 3.430 | 3.450 | 3.445 | 10,714,780 |
| 2023-07-25 | 3.440 | 3.470 | 3.390 | 3.450 | 3.445 | 8,702,000 |
| 2023-07-24 | 3.370 | 3.490 | 3.300 | 3.400 | 3.395 | 10,701,970 |
| 2023-07-21 | 3.380 | 3.430 | 3.360 | 3.390 | 3.385 | 5,176,000 |
| 2023-07-20 | 3.380 | 3.430 | 3.350 | 3.380 | 3.375 | 7,266,000 |
| 2023-07-19 | 3.350 | 3.370 | 3.320 | 3.360 | 3.355 | 6,204,810 |
| 2023-07-18 | 3.460 | 3.460 | 3.350 | 3.390 | 3.385 | 7,076,000 |
| 2023-07-14 | 3.450 | 3.450 | 3.390 | 3.420 | 3.415 | 7,309,600 |
| 2023-07-13 | 3.370 | 3.440 | 3.370 | 3.420 | 3.415 | 8,500,000 |
| 2023-07-12 | 3.390 | 3.390 | 3.300 | 3.340 | 3.335 | 19,703,689 |
| 2023-07-11 | 3.450 | 3.460 | 3.330 | 3.380 | 3.375 | 20,928,000 |
| 2023-07-10 | 3.420 | 3.460 | 3.390 | 3.440 | 3.435 | 7,490,000 |
| 2023-07-07 | 3.390 | 3.440 | 3.370 | 3.370 | 3.365 | 14,176,000 |
| 2023-07-06 | 3.600 | 3.610 | 3.400 | 3.430 | 3.425 | 31,016,051 |
| 2023-07-05 | 3.650 | 3.660 | 3.580 | 3.610 | 3.604 | 12,140,000 |
| 2023-07-04 | 3.600 | 3.700 | 3.590 | 3.670 | 3.664 | 11,994,000 |
| 2023-07-03 | 3.640 | 3.660 | 3.590 | 3.600 | 3.594 | 9,545,994 |
| 2023-06-30 | 3.620 | 3.670 | 3.580 | 3.650 | 3.644 | 11,540,000 |
| 2023-06-29 | 3.670 | 3.670 | 3.550 | 3.590 | 3.584 | 7,950,000 |
| 2023-06-28 | 3.650 | 3.650 | 3.560 | 3.620 | 3.614 | 6,816,000 |
| 2023-06-27 | 3.570 | 3.680 | 3.570 | 3.630 | 3.624 | 7,816,441 |
| 2023-06-26 | 3.590 | 3.650 | 3.530 | 3.600 | 3.594 | 15,210,450 |
| 2023-06-23 | 3.630 | 3.630 | 3.540 | 3.580 | 3.575 | 5,396,000 |
| 2023-06-21 | 3.740 | 3.770 | 3.610 | 3.630 | 3.624 | 13,310,660 |
| 2023-06-20 | 3.780 | 3.800 | 3.750 | 3.790 | 3.784 | 8,562,000 |
| 2023-06-19 | 3.800 | 3.850 | 3.740 | 3.800 | 3.794 | 10,653,860 |
| 2023-06-16 | 3.780 | 3.830 | 3.730 | 3.820 | 3.814 | 22,108,609 |
| 2023-06-15 | 3.730 | 3.760 | 3.640 | 3.740 | 3.734 | 23,178,480 |
| 2023-06-14 | 3.780 | 3.810 | 3.670 | 3.730 | 3.724 | 18,554,760 |
| 2023-06-13 | 3.760 | 3.810 | 3.720 | 3.760 | 3.754 | 10,291,160 |
| 2023-06-12 | 3.850 | 3.860 | 3.740 | 3.760 | 3.754 | 11,240,000 |
| 2023-06-09 | 3.820 | 3.840 | 3.770 | 3.790 | 3.784 | 12,720,000 |
| 2023-06-08 | 3.880 | 3.910 | 3.790 | 3.810 | 3.804 | 10,032,000 |
| 2023-06-07 | 3.960 | 4.000 | 3.880 | 3.900 | 3.894 | 13,472,000 |
| 2023-06-06 | 3.840 | 4.050 | 3.830 | 3.910 | 3.904 | 17,438,891 |
| 2023-06-05 | 3.810 | 3.870 | 3.780 | 3.830 | 3.824 | 11,500,000 |
| 2023-06-02 | 3.850 | 3.850 | 3.740 | 3.830 | 3.824 | 12,390,000 |
| 2023-06-01 | 3.780 | 3.850 | 3.740 | 3.800 | 3.742 | 9,293,079 |
| 2023-05-31 | 3.830 | 3.840 | 3.730 | 3.770 | 3.713 | 24,972,711 |
| 2023-05-30 | 3.950 | 3.980 | 3.790 | 3.870 | 3.811 | 17,562,000 |
| 2023-05-29 | 3.990 | 4.080 | 3.910 | 3.950 | 3.890 | 19,002,000 |
| 2023-05-25 | 3.960 | 3.970 | 3.830 | 3.900 | 3.841 | 18,730,000 |
| 2023-05-24 | 4.050 | 4.060 | 3.930 | 3.960 | 3.900 | 10,948,000 |
| 2023-05-23 | 4.080 | 4.120 | 4.020 | 4.040 | 3.979 | 5,442,000 |
| 2023-05-22 | 3.990 | 4.120 | 3.990 | 4.050 | 3.989 | 8,383,200 |
| 2023-05-19 | 3.960 | 4.020 | 3.880 | 3.980 | 3.920 | 14,202,000 |
| 2023-05-18 | 4.080 | 4.080 | 3.930 | 3.960 | 3.900 | 15,842,990 |
| 2023-05-17 | 4.170 | 4.190 | 4.020 | 4.030 | 3.969 | 17,305,400 |
| 2023-05-16 | 4.150 | 4.200 | 4.110 | 4.150 | 4.087 | 6,890,000 |
| 2023-05-15 | 4.120 | 4.170 | 4.070 | 4.120 | 4.058 | 20,021,949 |
| 2023-05-12 | 4.230 | 4.240 | 4.110 | 4.120 | 4.058 | 28,362,000 |
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.