China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.850 | 4.000 | 3.840 | 3.920 | 3.801 | 28,294,881 |
| 2022-05-19 | 3.860 | 3.860 | 3.770 | 3.840 | 3.724 | 11,430,820 |
| 2022-05-18 | 3.850 | 3.910 | 3.780 | 3.870 | 3.753 | 11,183,400 |
| 2022-05-17 | 3.870 | 3.880 | 3.730 | 3.830 | 3.714 | 19,463,471 |
| 2022-05-16 | 3.860 | 3.910 | 3.820 | 3.850 | 3.734 | 4,889,520 |
| 2022-05-13 | 3.830 | 3.880 | 3.780 | 3.860 | 3.743 | 10,721,690 |
| 2022-05-12 | 3.900 | 3.900 | 3.760 | 3.800 | 3.685 | 5,864,000 |
| 2022-05-11 | 3.900 | 3.970 | 3.840 | 3.850 | 3.734 | 19,938,090 |
| 2022-05-10 | 3.700 | 3.950 | 3.680 | 3.850 | 3.734 | 29,699,189 |
| 2022-05-06 | 3.750 | 3.800 | 3.670 | 3.740 | 3.627 | 12,165,690 |
| 2022-05-05 | 3.860 | 3.890 | 3.780 | 3.820 | 3.704 | 12,400,000 |
| 2022-05-04 | 3.820 | 3.920 | 3.790 | 3.900 | 3.782 | 13,938,980 |
| 2022-05-03 | 3.850 | 3.850 | 3.680 | 3.810 | 3.695 | 5,353,035 |
| 2022-04-29 | 3.890 | 3.890 | 3.730 | 3.850 | 3.734 | 14,571,130 |
| 2022-04-28 | 3.810 | 3.830 | 3.710 | 3.820 | 3.704 | 13,289,470 |
| 2022-04-27 | 3.620 | 3.750 | 3.520 | 3.680 | 3.569 | 21,191,391 |
| 2022-04-26 | 3.770 | 3.820 | 3.640 | 3.700 | 3.588 | 22,552,881 |
| 2022-04-25 | 3.790 | 3.790 | 3.660 | 3.750 | 3.637 | 32,086,900 |
| 2022-04-22 | 3.720 | 3.860 | 3.670 | 3.780 | 3.666 | 14,470,130 |
| 2022-04-21 | 3.830 | 3.830 | 3.640 | 3.710 | 3.598 | 23,544,000 |
| 2022-04-20 | 3.850 | 3.920 | 3.770 | 3.840 | 3.724 | 20,972,000 |
| 2022-04-19 | 3.970 | 3.970 | 3.770 | 3.840 | 3.724 | 27,089,580 |
| 2022-04-14 | 3.940 | 4.070 | 3.870 | 3.970 | 3.850 | 26,366,000 |
| 2022-04-13 | 4.030 | 4.030 | 3.810 | 3.890 | 3.772 | 32,510,000 |
| 2022-04-12 | 4.220 | 4.220 | 3.950 | 4.030 | 3.908 | 26,821,279 |
| 2022-04-11 | 4.330 | 4.330 | 4.090 | 4.170 | 4.044 | 22,497,260 |
| 2022-04-08 | 4.550 | 4.550 | 4.230 | 4.310 | 4.180 | 30,998,381 |
| 2022-04-07 | 4.510 | 4.720 | 4.460 | 4.470 | 4.335 | 46,267,379 |
| 2022-04-06 | 4.380 | 4.800 | 4.380 | 4.470 | 4.335 | 63,670,672 |
| 2022-04-04 | 4.300 | 4.520 | 4.250 | 4.360 | 4.228 | 15,181,800 |
| 2022-04-01 | 4.100 | 4.310 | 4.100 | 4.230 | 4.102 | 15,937,380 |
| 2022-03-31 | 4.200 | 4.350 | 4.070 | 4.100 | 3.976 | 18,321,461 |
| 2022-03-30 | 4.400 | 4.420 | 4.030 | 4.160 | 4.034 | 40,249,320 |
| 2022-03-29 | 4.050 | 4.370 | 4.010 | 4.240 | 4.112 | 33,981,980 |
| 2022-03-28 | 4.040 | 4.050 | 3.850 | 3.990 | 3.869 | 13,602,000 |
| 2022-03-25 | 4.150 | 4.160 | 3.890 | 3.960 | 3.840 | 17,968,000 |
| 2022-03-24 | 3.900 | 4.160 | 3.870 | 4.110 | 3.986 | 17,378,539 |
| 2022-03-23 | 3.880 | 4.120 | 3.880 | 3.980 | 3.860 | 21,965,660 |
| 2022-03-22 | 3.890 | 3.980 | 3.800 | 3.910 | 3.792 | 21,590,699 |
| 2022-03-21 | 4.000 | 4.110 | 3.840 | 3.910 | 3.792 | 17,805,500 |
| 2022-03-18 | 3.910 | 3.990 | 3.750 | 3.920 | 3.801 | 20,335,770 |
| 2022-03-17 | 3.740 | 4.010 | 3.700 | 3.910 | 3.792 | 31,839,301 |
| 2022-03-16 | 3.360 | 3.680 | 3.320 | 3.650 | 3.540 | 33,497,699 |
| 2022-03-15 | 3.600 | 3.640 | 3.280 | 3.360 | 3.258 | 52,455,199 |
| 2022-03-14 | 3.800 | 3.800 | 3.560 | 3.650 | 3.540 | 28,000,939 |
| 2022-03-11 | 3.980 | 3.980 | 3.720 | 3.870 | 3.753 | 28,290,680 |
| 2022-03-10 | 3.980 | 4.080 | 3.930 | 4.000 | 3.879 | 14,957,030 |
| 2022-03-09 | 3.970 | 3.970 | 3.650 | 3.900 | 3.782 | 35,183,039 |
| 2022-03-08 | 4.070 | 4.110 | 3.850 | 3.970 | 3.850 | 28,038,029 |
| 2022-03-07 | 4.280 | 4.280 | 4.000 | 4.120 | 3.995 | 19,350,320 |
| 2022-03-04 | 4.360 | 4.380 | 4.170 | 4.250 | 4.121 | 25,469,320 |
| 2022-03-03 | 4.310 | 4.420 | 4.270 | 4.360 | 4.228 | 13,538,670 |
| 2022-03-02 | 4.350 | 4.450 | 4.200 | 4.320 | 4.189 | 24,574,660 |
| 2022-03-01 | 4.450 | 4.470 | 4.280 | 4.390 | 4.257 | 13,592,330 |
| 2022-02-28 | 4.530 | 4.530 | 4.350 | 4.450 | 4.315 | 14,456,920 |
| 2022-02-25 | 4.460 | 4.530 | 4.420 | 4.500 | 4.364 | 13,960,470 |
| 2022-02-24 | 4.470 | 4.600 | 4.350 | 4.460 | 4.325 | 22,019,109 |
| 2022-02-23 | 4.420 | 4.510 | 4.300 | 4.490 | 4.354 | 19,464,850 |
| 2022-02-22 | 4.500 | 4.500 | 4.190 | 4.360 | 4.228 | 31,560,000 |
| 2022-02-21 | 4.490 | 4.550 | 4.370 | 4.520 | 4.383 | 16,282,000 |
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.