China Traditional Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.460 | 2.470 | 2.410 | 2.420 | 2.416 | 82,415,672 |
| 2024-11-07 | 2.400 | 2.450 | 2.380 | 2.450 | 2.446 | 84,230,070 |
| 2024-11-06 | 2.440 | 2.440 | 2.390 | 2.400 | 2.396 | 75,720,414 |
| 2024-11-05 | 2.390 | 2.450 | 2.380 | 2.440 | 2.436 | 80,398,000 |
| 2024-11-04 | 2.400 | 2.430 | 2.370 | 2.380 | 2.376 | 59,721,000 |
| 2024-11-01 | 2.390 | 2.420 | 2.370 | 2.400 | 2.396 | 43,601,000 |
| 2024-10-31 | 2.390 | 2.410 | 2.360 | 2.380 | 2.376 | 61,989,352 |
| 2024-10-30 | 2.440 | 2.450 | 2.360 | 2.390 | 2.386 | 88,451,773 |
| 2024-10-29 | 2.480 | 2.490 | 2.430 | 2.440 | 2.436 | 115,774,000 |
| 2024-10-28 | 2.460 | 2.510 | 2.440 | 2.460 | 2.456 | 131,784,000 |
| 2024-10-25 | 2.400 | 2.470 | 2.370 | 2.440 | 2.436 | 188,499,500 |
| 2024-10-24 | 2.460 | 2.460 | 2.330 | 2.380 | 2.376 | 224,160,984 |
| 2024-10-23 | 2.530 | 2.540 | 2.450 | 2.460 | 2.456 | 224,747,016 |
| 2024-10-22 | 2.500 | 2.620 | 2.490 | 2.520 | 2.516 | 443,904,469 |
| 2024-10-21 | 3.250 | 3.250 | 2.120 | 2.480 | 2.476 | 1,171,124,000 |
| 2024-10-18 | 3.950 | 3.950 | 3.670 | 3.820 | 3.814 | 139,641,297 |
| 2024-10-17 | 3.950 | 4.060 | 3.810 | 3.950 | 3.944 | 152,502,000 |
| 2024-10-16 | 4.350 | 4.360 | 4.310 | 4.320 | 4.313 | 14,856,400 |
| 2024-10-15 | 4.310 | 4.350 | 4.310 | 4.340 | 4.333 | 37,051,770 |
| 2024-10-14 | 4.390 | 4.390 | 4.270 | 4.330 | 4.323 | 35,020,000 |
| 2024-10-10 | 4.420 | 4.440 | 4.370 | 4.390 | 4.383 | 25,588,000 |
| 2024-10-09 | 4.360 | 4.430 | 4.360 | 4.420 | 4.413 | 66,126,000 |
| 2024-10-08 | 4.420 | 4.430 | 4.300 | 4.360 | 4.353 | 48,947,090 |
| 2024-10-07 | 4.410 | 4.460 | 4.390 | 4.430 | 4.423 | 20,108,689 |
| 2024-10-04 | 4.380 | 4.420 | 4.380 | 4.410 | 4.403 | 13,576,000 |
| 2024-10-03 | 4.390 | 4.430 | 4.380 | 4.390 | 4.383 | 10,649,000 |
| 2024-10-02 | 4.370 | 4.460 | 4.360 | 4.390 | 4.383 | 29,832,000 |
| 2024-09-30 | 4.390 | 4.390 | 4.240 | 4.380 | 4.373 | 54,040,031 |
| 2024-09-27 | 4.330 | 4.350 | 4.290 | 4.310 | 4.303 | 27,308,801 |
| 2024-09-26 | 4.310 | 4.340 | 4.290 | 4.330 | 4.323 | 24,486,500 |
| 2024-09-25 | 4.340 | 4.370 | 4.320 | 4.330 | 4.323 | 13,228,000 |
| 2024-09-24 | 4.350 | 4.350 | 4.300 | 4.320 | 4.313 | 18,984,000 |
| 2024-09-23 | 4.340 | 4.360 | 4.330 | 4.350 | 4.343 | 13,038,490 |
| 2024-09-20 | 4.350 | 4.360 | 4.320 | 4.350 | 4.343 | 8,636,870 |
| 2024-09-19 | 4.360 | 4.360 | 4.310 | 4.330 | 4.323 | 13,242,000 |
| 2024-09-17 | 4.320 | 4.390 | 4.320 | 4.380 | 4.373 | 18,476,000 |
| 2024-09-16 | 4.300 | 4.360 | 4.300 | 4.360 | 4.353 | 11,788,000 |
| 2024-09-13 | 4.310 | 4.320 | 4.270 | 4.320 | 4.313 | 13,684,000 |
| 2024-09-12 | 4.270 | 4.320 | 4.270 | 4.300 | 4.293 | 8,490,200 |
| 2024-09-11 | 4.320 | 4.320 | 4.280 | 4.300 | 4.293 | 16,798,000 |
| 2024-09-10 | 4.350 | 4.350 | 4.290 | 4.320 | 4.313 | 21,081,000 |
| 2024-09-09 | 4.360 | 4.370 | 4.320 | 4.350 | 4.343 | 21,048,000 |
| 2024-09-05 | 4.330 | 4.360 | 4.330 | 4.350 | 4.343 | 11,160,020 |
| 2024-09-04 | 4.360 | 4.360 | 4.320 | 4.350 | 4.343 | 11,220,880 |
| 2024-09-03 | 4.350 | 4.390 | 4.350 | 4.370 | 4.363 | 27,862,211 |
| 2024-09-02 | 4.350 | 4.370 | 4.310 | 4.360 | 4.353 | 67,061,000 |
| 2024-08-30 | 4.190 | 4.250 | 4.190 | 4.240 | 4.233 | 41,694,000 |
| 2024-08-29 | 4.150 | 4.180 | 4.120 | 4.170 | 4.164 | 21,619,010 |
| 2024-08-28 | 4.130 | 4.130 | 4.100 | 4.110 | 4.104 | 14,408,000 |
| 2024-08-27 | 4.110 | 4.150 | 4.090 | 4.110 | 4.104 | 14,492,000 |
| 2024-08-26 | 4.100 | 4.100 | 4.070 | 4.100 | 4.094 | 10,142,000 |
| 2024-08-23 | 4.120 | 4.120 | 4.050 | 4.080 | 4.074 | 6,520,000 |
| 2024-08-22 | 4.080 | 4.090 | 4.010 | 4.090 | 4.084 | 27,616,000 |
| 2024-08-21 | 4.170 | 4.190 | 4.110 | 4.120 | 4.114 | 26,238,000 |
| 2024-08-20 | 4.150 | 4.180 | 4.140 | 4.170 | 4.164 | 22,842,000 |
| 2024-08-19 | 4.130 | 4.160 | 4.100 | 4.150 | 4.144 | 27,978,000 |
| 2024-08-16 | 4.150 | 4.170 | 4.070 | 4.110 | 4.104 | 181,757,109 |
| 2024-08-15 | 3.760 | 3.820 | 3.720 | 3.790 | 3.784 | 15,330,380 |
| 2024-08-14 | 3.790 | 3.810 | 3.710 | 3.750 | 3.744 | 24,020,000 |
| 2024-08-13 | 3.800 | 3.820 | 3.770 | 3.780 | 3.774 | 25,732,850 |
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.