China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 3.910 | 4.010 | 3.910 | 3.970 | 3.910 | 9,556,000 |
| 2023-02-09 | 3.890 | 3.990 | 3.890 | 3.950 | 3.890 | 13,045,000 |
| 2023-02-08 | 3.880 | 3.940 | 3.850 | 3.870 | 3.811 | 11,669,460 |
| 2023-02-07 | 4.050 | 4.100 | 3.860 | 3.920 | 3.861 | 26,399,029 |
| 2023-02-06 | 4.110 | 4.170 | 4.010 | 4.030 | 3.969 | 19,532,369 |
| 2023-02-03 | 4.040 | 4.250 | 4.000 | 4.150 | 4.087 | 44,881,246 |
| 2023-02-02 | 3.930 | 4.110 | 3.930 | 3.980 | 3.920 | 35,205,871 |
| 2023-02-01 | 3.760 | 3.930 | 3.750 | 3.900 | 3.841 | 17,271,051 |
| 2023-01-31 | 3.840 | 3.840 | 3.700 | 3.750 | 3.693 | 17,491,439 |
| 2023-01-30 | 3.880 | 3.900 | 3.780 | 3.810 | 3.752 | 20,365,150 |
| 2023-01-27 | 3.840 | 3.960 | 3.840 | 3.880 | 3.821 | 8,243,661 |
| 2023-01-26 | 3.930 | 3.940 | 3.860 | 3.880 | 3.821 | 8,698,437 |
| 2023-01-20 | 3.820 | 3.900 | 3.790 | 3.890 | 3.831 | 6,508,297 |
| 2023-01-19 | 3.740 | 3.890 | 3.740 | 3.820 | 3.762 | 5,535,869 |
| 2023-01-18 | 3.890 | 3.890 | 3.820 | 3.860 | 3.802 | 10,266,790 |
| 2023-01-17 | 3.680 | 3.910 | 3.650 | 3.900 | 3.841 | 38,629,992 |
| 2023-01-16 | 3.920 | 4.000 | 3.780 | 3.820 | 3.762 | 26,280,000 |
| 2023-01-13 | 3.940 | 3.960 | 3.870 | 3.900 | 3.841 | 26,108,750 |
| 2023-01-12 | 3.990 | 4.070 | 3.890 | 3.940 | 3.880 | 27,276,311 |
| 2023-01-11 | 3.930 | 4.070 | 3.920 | 3.960 | 3.900 | 34,121,461 |
| 2023-01-10 | 3.920 | 3.950 | 3.850 | 3.930 | 3.870 | 17,625,260 |
| 2023-01-09 | 3.760 | 3.950 | 3.760 | 3.910 | 3.851 | 33,423,922 |
| 2023-01-06 | 3.770 | 3.850 | 3.730 | 3.750 | 3.693 | 17,463,350 |
| 2023-01-05 | 3.770 | 3.880 | 3.740 | 3.810 | 3.752 | 33,363,719 |
| 2023-01-04 | 3.720 | 3.780 | 3.620 | 3.730 | 3.674 | 25,300,000 |
| 2023-01-03 | 3.570 | 3.730 | 3.510 | 3.680 | 3.624 | 25,134,850 |
| 2022-12-30 | 3.480 | 3.590 | 3.470 | 3.550 | 3.496 | 24,980,980 |
| 2022-12-29 | 3.410 | 3.470 | 3.370 | 3.460 | 3.408 | 15,774,000 |
| 2022-12-28 | 3.400 | 3.510 | 3.370 | 3.410 | 3.358 | 33,386,172 |
| 2022-12-23 | 3.530 | 3.570 | 3.430 | 3.460 | 3.408 | 15,762,190 |
| 2022-12-22 | 3.570 | 3.570 | 3.450 | 3.520 | 3.467 | 24,780,480 |
| 2022-12-21 | 3.530 | 3.590 | 3.490 | 3.530 | 3.477 | 12,394,720 |
| 2022-12-20 | 3.730 | 3.770 | 3.500 | 3.530 | 3.477 | 43,653,059 |
| 2022-12-19 | 3.850 | 3.860 | 3.710 | 3.790 | 3.733 | 34,747,680 |
| 2022-12-16 | 3.720 | 3.830 | 3.660 | 3.780 | 3.723 | 25,467,080 |
| 2022-12-15 | 3.700 | 3.750 | 3.630 | 3.720 | 3.664 | 19,887,850 |
| 2022-12-14 | 3.900 | 3.900 | 3.680 | 3.730 | 3.674 | 52,446,281 |
| 2022-12-13 | 3.950 | 3.970 | 3.770 | 3.860 | 3.802 | 48,930,660 |
| 2022-12-12 | 3.980 | 4.100 | 3.870 | 3.900 | 3.841 | 89,117,102 |
| 2022-12-09 | 3.860 | 4.020 | 3.820 | 3.910 | 3.851 | 213,656,797 |
| 2022-12-08 | 4.330 | 4.820 | 4.150 | 4.380 | 4.314 | 291,233,969 |
| 2022-12-07 | 3.910 | 3.990 | 3.760 | 3.770 | 3.713 | 39,192,879 |
| 2022-12-06 | 4.000 | 4.090 | 3.880 | 3.910 | 3.851 | 26,387,830 |
| 2022-12-05 | 3.850 | 4.020 | 3.760 | 3.980 | 3.920 | 26,141,180 |
| 2022-12-02 | 3.780 | 3.840 | 3.700 | 3.760 | 3.703 | 18,337,580 |
| 2022-12-01 | 3.980 | 3.980 | 3.680 | 3.780 | 3.723 | 33,472,699 |
| 2022-11-30 | 3.700 | 3.920 | 3.700 | 3.890 | 3.831 | 22,584,539 |
| 2022-11-29 | 3.580 | 3.790 | 3.580 | 3.750 | 3.693 | 19,298,721 |
| 2022-11-28 | 3.600 | 3.690 | 3.490 | 3.650 | 3.595 | 20,826,000 |
| 2022-11-25 | 3.760 | 3.770 | 3.590 | 3.630 | 3.575 | 21,598,330 |
| 2022-11-24 | 3.690 | 3.830 | 3.690 | 3.770 | 3.713 | 13,884,000 |
| 2022-11-23 | 3.820 | 3.820 | 3.540 | 3.690 | 3.634 | 38,396,520 |
| 2022-11-22 | 3.930 | 3.940 | 3.740 | 3.820 | 3.762 | 19,502,770 |
| 2022-11-21 | 3.950 | 4.010 | 3.820 | 3.970 | 3.910 | 13,910,410 |
| 2022-11-18 | 4.070 | 4.150 | 3.950 | 3.970 | 3.910 | 26,557,770 |
| 2022-11-17 | 4.080 | 4.100 | 3.960 | 4.070 | 4.008 | 23,400,420 |
| 2022-11-16 | 4.180 | 4.290 | 3.990 | 4.080 | 4.018 | 27,238,410 |
| 2022-11-15 | 4.160 | 4.220 | 4.060 | 4.180 | 4.117 | 28,997,189 |
| 2022-11-14 | 3.860 | 4.200 | 3.800 | 4.160 | 4.097 | 76,214,758 |
| 2022-11-11 | 3.900 | 3.960 | 3.750 | 3.770 | 3.713 | 42,049,953 |
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.