China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 3.180 | 3.250 | 3.140 | 3.210 | 3.161 | 19,605,580 |
| 2022-08-15 | 3.200 | 3.230 | 3.180 | 3.190 | 3.142 | 7,602,960 |
| 2022-08-12 | 3.200 | 3.250 | 3.170 | 3.200 | 3.152 | 8,396,000 |
| 2022-08-11 | 3.120 | 3.230 | 3.110 | 3.200 | 3.152 | 16,652,000 |
| 2022-08-10 | 3.190 | 3.190 | 3.060 | 3.100 | 3.053 | 19,185,869 |
| 2022-08-09 | 3.250 | 3.250 | 3.160 | 3.180 | 3.132 | 13,526,570 |
| 2022-08-08 | 3.220 | 3.330 | 3.220 | 3.260 | 3.211 | 18,144,000 |
| 2022-08-05 | 3.280 | 3.350 | 3.190 | 3.260 | 3.211 | 23,185,420 |
| 2022-08-04 | 3.200 | 3.270 | 3.160 | 3.250 | 3.201 | 12,902,000 |
| 2022-08-03 | 3.240 | 3.260 | 3.130 | 3.170 | 3.122 | 38,256,281 |
| 2022-08-02 | 3.220 | 3.300 | 3.130 | 3.270 | 3.220 | 15,100,180 |
| 2022-08-01 | 3.330 | 3.330 | 3.220 | 3.280 | 3.230 | 18,481,631 |
| 2022-07-29 | 3.450 | 3.460 | 3.290 | 3.330 | 3.280 | 28,882,000 |
| 2022-07-28 | 3.410 | 3.450 | 3.400 | 3.440 | 3.388 | 5,570,888 |
| 2022-07-27 | 3.480 | 3.480 | 3.370 | 3.410 | 3.358 | 18,129,289 |
| 2022-07-26 | 3.510 | 3.540 | 3.450 | 3.480 | 3.427 | 17,866,000 |
| 2022-07-25 | 3.520 | 3.590 | 3.430 | 3.510 | 3.457 | 11,828,000 |
| 2022-07-22 | 3.530 | 3.540 | 3.470 | 3.490 | 3.437 | 13,596,000 |
| 2022-07-21 | 3.550 | 3.570 | 3.510 | 3.530 | 3.477 | 14,920,150 |
| 2022-07-20 | 3.620 | 3.640 | 3.530 | 3.560 | 3.506 | 15,415,220 |
| 2022-07-19 | 3.690 | 3.690 | 3.580 | 3.580 | 3.526 | 17,937,010 |
| 2022-07-18 | 3.570 | 3.700 | 3.530 | 3.680 | 3.624 | 38,123,113 |
| 2022-07-15 | 3.830 | 3.840 | 3.580 | 3.580 | 3.526 | 42,064,000 |
| 2022-07-14 | 3.820 | 3.930 | 3.750 | 3.830 | 3.772 | 47,589,000 |
| 2022-07-13 | 3.970 | 4.070 | 3.760 | 3.880 | 3.821 | 128,307,906 |
| 2022-07-12 | 4.740 | 4.760 | 4.530 | 4.670 | 4.599 | 21,245,211 |
| 2022-07-11 | 4.800 | 4.880 | 4.700 | 4.790 | 4.717 | 12,266,030 |
| 2022-07-08 | 4.760 | 4.850 | 4.720 | 4.810 | 4.737 | 10,738,470 |
| 2022-07-07 | 4.880 | 4.880 | 4.730 | 4.790 | 4.717 | 18,115,160 |
| 2022-07-06 | 4.910 | 5.080 | 4.740 | 4.900 | 4.826 | 31,710,480 |
| 2022-07-05 | 4.930 | 5.020 | 4.780 | 5.000 | 4.924 | 29,690,070 |
| 2022-07-04 | 4.850 | 4.950 | 4.660 | 4.920 | 4.845 | 47,886,820 |
| 2022-06-30 | 4.610 | 4.920 | 4.610 | 4.850 | 4.777 | 52,056,762 |
| 2022-06-29 | 4.710 | 4.800 | 4.600 | 4.640 | 4.570 | 26,135,369 |
| 2022-06-28 | 4.650 | 4.800 | 4.480 | 4.800 | 4.655 | 31,022,490 |
| 2022-06-27 | 4.850 | 5.040 | 4.510 | 4.660 | 4.519 | 72,756,750 |
| 2022-06-24 | 4.420 | 4.650 | 4.350 | 4.600 | 4.461 | 48,595,461 |
| 2022-06-23 | 4.380 | 4.410 | 4.300 | 4.370 | 4.238 | 33,133,988 |
| 2022-06-22 | 4.210 | 4.500 | 4.200 | 4.290 | 4.160 | 68,042,406 |
| 2022-06-21 | 3.990 | 4.160 | 3.990 | 4.140 | 4.015 | 17,492,301 |
| 2022-06-20 | 4.030 | 4.090 | 3.960 | 4.010 | 3.889 | 11,372,230 |
| 2022-06-17 | 3.970 | 4.030 | 3.950 | 4.000 | 3.879 | 12,063,460 |
| 2022-06-16 | 3.980 | 4.050 | 3.900 | 3.970 | 3.850 | 14,575,010 |
| 2022-06-15 | 4.000 | 4.020 | 3.930 | 3.940 | 3.821 | 15,616,210 |
| 2022-06-14 | 3.950 | 4.040 | 3.950 | 4.000 | 3.879 | 10,548,120 |
| 2022-06-13 | 3.950 | 4.000 | 3.900 | 3.980 | 3.860 | 17,862,439 |
| 2022-06-10 | 4.020 | 4.040 | 3.970 | 4.000 | 3.879 | 20,012,090 |
| 2022-06-09 | 4.130 | 4.130 | 4.000 | 4.040 | 3.918 | 10,295,860 |
| 2022-06-08 | 4.110 | 4.190 | 4.040 | 4.130 | 4.005 | 19,728,891 |
| 2022-06-07 | 4.030 | 4.090 | 3.950 | 4.070 | 3.947 | 14,943,140 |
| 2022-06-06 | 4.020 | 4.060 | 3.960 | 4.030 | 3.908 | 17,674,279 |
| 2022-06-02 | 4.040 | 4.090 | 3.960 | 4.020 | 3.898 | 11,016,740 |
| 2022-06-01 | 4.110 | 4.130 | 4.040 | 4.100 | 3.976 | 5,551,883 |
| 2022-05-31 | 4.010 | 4.190 | 4.000 | 4.140 | 4.015 | 27,990,859 |
| 2022-05-30 | 3.920 | 4.060 | 3.880 | 4.010 | 3.889 | 15,176,660 |
| 2022-05-27 | 3.880 | 3.940 | 3.840 | 3.900 | 3.782 | 7,059,200 |
| 2022-05-26 | 3.880 | 3.930 | 3.830 | 3.910 | 3.792 | 7,158,969 |
| 2022-05-25 | 3.860 | 3.920 | 3.830 | 3.880 | 3.763 | 6,455,066 |
| 2022-05-24 | 3.950 | 3.950 | 3.860 | 3.880 | 3.763 | 8,864,000 |
| 2022-05-23 | 3.870 | 3.940 | 3.870 | 3.930 | 3.811 | 8,721,426 |
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.