China Traditional Chinese Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	4.290	4.340	4.180	4.210	4.146	12,952,000
2023-05-10	4.310	4.350	4.200	4.310	4.245	16,652,881
2023-05-09	4.490	4.560	4.280	4.310	4.245	20,525,000
2023-05-08	4.590	4.680	4.390	4.510	4.442	41,238,289
2023-05-05	4.400	4.600	4.350	4.550	4.481	32,294,000
2023-05-04	4.240	4.410	4.240	4.380	4.314	24,352,430
2023-05-03	4.280	4.290	4.200	4.240	4.176	1,750,000
2023-05-02	4.340	4.350	4.280	4.310	4.245	1,676,014
2023-04-28	4.320	4.380	4.220	4.280	4.215	13,709,030
2023-04-27	4.170	4.390	4.120	4.290	4.225	19,449,740
2023-04-26	4.200	4.200	4.090	4.170	4.107	7,459,500
2023-04-25	4.270	4.270	4.090	4.160	4.097	11,279,540
2023-04-24	4.120	4.370	4.110	4.270	4.205	24,721,520
2023-04-21	4.160	4.160	4.070	4.110	4.048	9,761,155
2023-04-20	4.220	4.220	4.080	4.140	4.077	9,875,006
2023-04-19	4.230	4.230	4.160	4.200	4.136	6,049,200
2023-04-18	4.340	4.340	4.200	4.240	4.176	7,498,937
2023-04-17	4.350	4.350	4.220	4.320	4.255	17,686,221
2023-04-14	4.380	4.450	4.280	4.340	4.274	21,284,381
2023-04-13	4.250	4.390	4.200	4.380	4.314	15,359,030
2023-04-12	4.290	4.310	4.200	4.280	4.215	17,266,000
2023-04-11	4.160	4.300	4.160	4.280	4.215	20,715,520
2023-04-06	4.180	4.220	4.110	4.200	4.136	17,287,420
2023-04-04	4.080	4.180	4.050	4.180	4.117	19,011,000
2023-04-03	4.110	4.150	4.030	4.110	4.048	34,786,160
2023-03-31	4.070	4.200	4.070	4.110	4.048	23,558,949
2023-03-30	4.140	4.150	4.060	4.100	4.038	5,925,524
2023-03-29	4.180	4.180	4.040	4.160	4.097	15,016,490
2023-03-28	4.180	4.220	4.060	4.120	4.058	16,977,090
2023-03-27	4.070	4.290	4.010	4.110	4.048	20,251,740
2023-03-24	4.200	4.320	4.020	4.070	4.008	30,003,920
2023-03-23	4.190	4.220	4.120	4.200	4.136	9,708,849
2023-03-22	4.230	4.280	4.190	4.200	4.136	9,685,988
2023-03-21	4.240	4.300	4.180	4.240	4.176	12,731,440
2023-03-20	4.440	4.440	4.210	4.230	4.166	20,439,660
2023-03-17	4.250	4.480	4.050	4.450	4.383	50,014,359
2023-03-16	4.020	4.300	4.010	4.220	4.156	31,414,420
2023-03-15	3.940	4.080	3.910	4.040	3.979	13,210,880
2023-03-14	3.930	3.980	3.880	3.890	3.831	17,975,811
2023-03-13	3.950	3.990	3.890	3.920	3.861	19,042,789
2023-03-10	3.980	3.990	3.880	3.950	3.890	15,036,500
2023-03-09	4.010	4.100	3.960	3.980	3.920	13,583,390
2023-03-08	4.110	4.110	3.960	4.000	3.939	15,264,000
2023-03-07	4.130	4.280	4.100	4.120	4.058	26,565,971
2023-03-06	4.110	4.180	4.070	4.120	4.058	19,805,070
2023-03-03	4.150	4.150	4.000	4.110	4.048	14,388,760
2023-03-02	4.170	4.170	4.030	4.120	4.058	18,915,279
2023-03-01	4.190	4.200	4.030	4.170	4.107	34,394,000
2023-02-28	4.010	4.130	4.010	4.070	4.008	27,935,070
2023-02-27	4.120	4.130	4.000	4.030	3.969	18,099,400
2023-02-24	4.220	4.260	4.080	4.150	4.087	14,143,260
2023-02-23	4.220	4.320	4.220	4.250	4.186	7,106,670
2023-02-22	4.200	4.270	4.180	4.250	4.186	9,101,959
2023-02-21	4.300	4.370	4.170	4.260	4.195	14,850,310
2023-02-20	4.210	4.340	4.180	4.290	4.225	23,383,920
2023-02-17	4.350	4.370	4.210	4.300	4.235	15,508,490
2023-02-16	4.300	4.420	4.200	4.300	4.235	29,754,211
2023-02-15	4.140	4.440	4.140	4.270	4.205	46,911,000
2023-02-14	4.120	4.240	4.060	4.160	4.097	30,554,000
2023-02-13	3.970	4.120	3.940	4.100	4.038	16,552,051

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.