Shenzhen - Delayed Quote CNY

China National Accord Medicines Corporation Ltd. (000028.SZ)

34.09 -1.64 (-4.59%)
At close: 3:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 34.00 35.80 33.93 34.09 34.09 7,990,845
Apr 22, 2024 35.18 36.30 35.00 35.73 35.73 7,113,052
Apr 19, 2024 34.00 35.42 34.00 35.22 35.22 6,590,229
Apr 18, 2024 33.76 35.15 33.67 34.15 34.15 6,811,390
Apr 17, 2024 32.70 34.00 32.35 34.00 34.00 8,475,694
Apr 16, 2024 32.74 33.55 32.67 32.86 32.86 7,696,280
Apr 15, 2024 30.98 33.41 30.66 32.90 32.90 10,971,717
Apr 12, 2024 30.76 31.16 30.58 30.77 30.77 1,978,566
Apr 11, 2024 30.44 31.06 30.33 30.88 30.88 2,127,524
Apr 10, 2024 31.05 31.48 30.44 30.67 30.67 3,081,046
Apr 9, 2024 30.52 31.37 29.98 31.37 31.37 4,601,752
Apr 8, 2024 31.01 31.08 29.85 30.65 30.65 5,990,280
Apr 3, 2024 31.25 31.96 31.20 31.72 31.72 4,578,594
Apr 2, 2024 31.05 31.40 30.96 31.30 31.30 3,261,947
Apr 1, 2024 30.74 31.09 30.60 31.06 31.06 3,076,828
Mar 29, 2024 30.14 30.55 30.07 30.72 30.72 1,167,516
Mar 28, 2024 30.05 30.39 29.81 30.21 30.21 2,895,736
Mar 27, 2024 29.78 30.60 29.72 29.93 29.93 3,549,646
Mar 26, 2024 29.88 29.94 29.51 29.82 29.82 2,403,273
Mar 25, 2024 30.12 30.44 29.91 29.92 29.92 2,396,780
Mar 22, 2024 30.68 30.68 29.93 30.10 30.10 3,496,500
Mar 21, 2024 30.53 30.97 30.51 30.69 30.69 3,910,860
Mar 20, 2024 30.64 30.64 30.30 30.46 30.46 3,663,080
Mar 19, 2024 31.42 31.44 30.63 30.64 30.64 4,462,846
Mar 18, 2024 31.26 31.50 30.90 31.45 31.45 3,735,602
Mar 15, 2024 30.67 31.28 30.62 31.15 31.15 3,493,676
Mar 14, 2024 31.02 31.40 30.64 30.84 30.84 4,360,957
Mar 13, 2024 31.55 31.56 30.61 30.98 30.98 5,880,500
Mar 12, 2024 31.86 32.13 31.54 31.65 31.65 4,422,093
Mar 11, 2024 32.10 32.45 31.61 31.85 31.85 4,812,367
Mar 8, 2024 31.42 32.19 31.31 32.10 32.10 4,247,640
Mar 7, 2024 31.60 31.99 31.30 31.30 31.30 2,887,225
Mar 6, 2024 31.75 32.20 31.62 31.67 31.67 2,877,945
Mar 5, 2024 32.29 32.30 31.45 32.04 32.04 6,740,578
Mar 4, 2024 31.38 32.49 31.22 32.49 32.49 8,995,051
Mar 1, 2024 31.57 31.68 31.05 31.38 31.38 3,805,076
Feb 29, 2024 31.14 31.60 30.95 31.47 31.47 4,784,010
Feb 28, 2024 31.94 32.60 31.13 31.17 31.17 5,691,900
Feb 27, 2024 31.62 32.00 31.52 31.97 31.97 3,276,787
Feb 26, 2024 32.29 32.29 31.58 31.73 31.73 5,425,094
Feb 23, 2024 32.47 32.56 31.90 32.41 32.41 5,148,831
Feb 22, 2024 31.91 32.56 31.75 32.56 32.56 6,532,940
Feb 21, 2024 31.79 32.36 31.43 31.94 31.94 8,532,021
Feb 20, 2024 30.85 32.17 30.60 32.15 32.15 9,141,141
Feb 19, 2024 31.21 31.43 30.40 30.98 30.98 6,700,420
Feb 8, 2024 31.42 31.86 30.80 31.20 31.20 7,588,284
Feb 7, 2024 30.39 31.60 30.36 31.15 31.15 9,670,229
Feb 6, 2024 28.00 30.67 27.87 30.35 30.35 7,204,992
Feb 5, 2024 28.83 29.29 27.20 28.12 28.12 6,354,650
Feb 2, 2024 29.12 30.07 28.17 29.09 29.09 6,453,050
Feb 1, 2024 29.69 30.12 29.10 29.18 29.18 4,855,787
Jan 31, 2024 30.48 30.49 29.65 29.74 29.74 7,332,137
Jan 30, 2024 30.80 31.44 30.46 30.62 30.62 8,506,489
Jan 29, 2024 30.14 31.58 30.10 31.08 31.08 14,142,103
Jan 26, 2024 29.68 30.85 29.67 30.05 30.05 14,954,324
Jan 25, 2024 26.83 29.68 26.80 29.68 29.68 9,343,339
Jan 24, 2024 26.86 27.17 26.10 26.98 26.98 3,374,121
Jan 23, 2024 26.48 26.94 26.06 26.85 26.85 2,280,600
Jan 22, 2024 27.71 27.76 26.26 26.48 26.48 3,574,692
Jan 19, 2024 28.08 28.26 27.73 27.84 27.84 1,988,636
Jan 18, 2024 28.25 28.29 27.25 28.09 28.09 4,607,315
Jan 17, 2024 28.48 29.37 28.40 28.55 28.55 4,148,073
Jan 16, 2024 28.48 28.64 28.10 28.46 28.46 1,967,928
Jan 15, 2024 28.57 28.92 28.43 28.56 28.56 1,622,358
Jan 12, 2024 28.50 29.17 28.50 28.69 28.69 2,778,269
Jan 11, 2024 28.30 28.60 28.14 28.50 28.50 1,881,767
Jan 10, 2024 28.37 28.66 28.18 28.34 28.34 2,046,210
Jan 9, 2024 28.22 28.75 27.81 28.50 28.50 2,695,395
Jan 8, 2024 29.09 29.16 28.32 28.34 28.34 3,269,406
Jan 5, 2024 29.84 29.95 28.96 29.13 29.13 3,881,720
Jan 4, 2024 29.91 29.97 29.59 29.93 29.93 2,731,725
Jan 3, 2024 29.56 30.37 29.43 29.99 29.99 6,490,335
Jan 2, 2024 29.02 30.03 28.81 29.57 29.57 5,932,667
Dec 29, 2023 28.78 29.07 28.61 28.99 28.99 2,704,630
Dec 28, 2023 29.10 29.15 28.52 28.79 28.79 4,813,597
Dec 27, 2023 28.92 29.36 28.40 29.17 29.17 4,737,330
Dec 26, 2023 28.59 28.99 28.46 28.82 28.82 4,458,610
Dec 25, 2023 28.17 28.68 28.14 28.61 28.61 3,916,832
Dec 22, 2023 27.76 28.50 27.69 28.17 28.17 4,956,646
Dec 21, 2023 27.81 27.86 27.20 27.75 27.75 3,774,611
Dec 20, 2023 28.17 28.38 27.82 27.83 27.83 2,684,830
Dec 19, 2023 28.35 28.48 27.86 28.07 28.07 3,185,030
Dec 18, 2023 28.41 28.75 28.15 28.35 28.35 2,767,980
Dec 15, 2023 28.90 29.02 28.44 28.47 28.47 3,281,960
Dec 14, 2023 29.32 29.57 28.89 28.97 28.97 3,933,275
Dec 13, 2023 29.05 29.74 28.91 29.32 29.32 5,011,883
Dec 12, 2023 29.08 29.35 28.84 29.00 29.00 4,054,077
Dec 11, 2023 28.33 29.15 28.20 29.05 29.05 4,854,326
Dec 8, 2023 28.73 28.81 28.43 28.50 28.50 4,066,669
Dec 7, 2023 29.00 29.00 28.64 28.73 28.73 3,620,870
Dec 6, 2023 29.42 29.55 28.75 28.95 28.95 5,716,987
Dec 5, 2023 29.68 29.89 29.38 29.47 29.47 4,690,990
Dec 4, 2023 30.47 30.55 29.60 29.75 29.75 7,291,244
Dec 1, 2023 30.57 30.91 30.35 30.48 30.48 4,017,120
Nov 30, 2023 30.35 31.28 30.31 30.69 30.69 5,151,573
Nov 29, 2023 30.64 30.85 30.45 30.46 30.46 3,296,072
Nov 28, 2023 30.38 30.80 30.05 30.74 30.74 4,406,627
Nov 27, 2023 31.08 31.14 30.30 30.49 30.49 5,361,896
Nov 24, 2023 30.60 31.05 30.56 30.99 30.99 6,128,136
Nov 23, 2023 30.31 30.70 30.26 30.67 30.67 4,410,596
Nov 22, 2023 30.63 30.90 30.30 30.36 30.36 6,142,020
Nov 21, 2023 31.03 31.15 30.73 30.75 30.75 6,518,015
Nov 20, 2023 30.70 31.19 30.56 31.03 31.03 8,954,866
Nov 17, 2023 30.88 30.89 30.52 30.74 30.74 7,464,014
Nov 16, 2023 30.43 31.60 30.31 30.94 30.94 13,141,669
Nov 15, 2023 30.37 31.05 30.05 30.78 30.78 17,389,772
Nov 14, 2023 29.48 30.95 29.18 30.38 30.38 21,488,652
Nov 13, 2023 30.05 30.18 29.08 29.43 29.43 19,614,779
Nov 10, 2023 28.94 30.29 28.43 30.11 30.11 17,872,437
Nov 9, 2023 29.05 29.29 28.78 29.10 29.10 5,562,139
Nov 8, 2023 28.71 29.16 28.60 29.00 29.00 6,475,543
Nov 7, 2023 28.95 28.95 28.63 28.70 28.70 4,125,820
Nov 6, 2023 28.82 29.02 28.56 28.98 28.98 6,814,376
Nov 3, 2023 28.34 29.05 28.22 28.76 28.76 5,503,512
Nov 2, 2023 28.79 28.88 28.28 28.34 28.34 4,243,914
Nov 1, 2023 28.75 28.86 28.36 28.76 28.76 3,613,230
Oct 31, 2023 28.80 28.96 28.54 28.80 28.80 4,580,072
Oct 30, 2023 28.70 29.27 28.58 28.82 28.82 5,730,170
Oct 27, 2023 28.13 28.89 27.76 28.73 28.73 7,860,388
Oct 26, 2023 27.89 28.38 27.78 28.31 28.31 3,183,219
Oct 25, 2023 28.56 28.78 27.98 28.01 28.01 6,036,275
Oct 24, 2023 28.40 28.62 28.19 28.47 28.47 4,462,868
Oct 23, 2023 28.81 28.89 28.02 28.35 28.35 3,286,133
Oct 20, 2023 28.80 29.06 28.63 28.81 28.81 3,483,459
Oct 19, 2023 29.11 29.27 28.77 28.81 28.81 4,330,931
Oct 18, 2023 29.68 29.68 29.03 29.06 29.06 2,922,509
Oct 17, 2023 29.81 29.82 29.46 29.73 29.73 2,664,893
Oct 16, 2023 30.34 30.74 29.60 29.79 29.79 4,561,520
Oct 13, 2023 30.20 30.57 30.11 30.38 30.38 3,372,620
Oct 12, 2023 30.45 31.13 30.21 30.39 30.39 4,745,427
Oct 11, 2023 30.21 30.87 30.21 30.43 30.43 5,651,253
Oct 10, 2023 31.63 31.63 30.10 30.21 30.21 6,160,243
Oct 9, 2023 31.32 31.77 31.01 31.63 31.63 3,281,750
Sep 28, 2023 31.59 31.93 31.38 31.63 31.63 3,374,516
Sep 27, 2023 31.17 31.80 31.10 31.53 31.53 4,443,455
Sep 26, 2023 31.44 31.88 31.10 31.15 31.15 3,713,267
Sep 25, 2023 31.12 31.81 30.83 31.36 31.36 4,025,358
Sep 22, 2023 30.66 31.20 30.33 31.12 31.12 3,463,710
Sep 21, 2023 31.07 31.23 30.73 30.73 30.73 2,670,792
Sep 20, 2023 31.57 31.58 31.00 31.07 31.07 4,138,036
Sep 19, 2023 31.33 31.67 31.12 31.59 31.59 4,789,491
Sep 18, 2023 31.68 31.79 30.71 31.34 31.34 7,848,952
Sep 15, 2023 31.60 32.09 31.34 31.74 31.74 4,128,115
Sep 14, 2023 31.53 31.78 31.17 31.61 31.61 3,382,870
Sep 13, 2023 31.83 32.33 31.26 31.44 31.44 4,810,453
Sep 12, 2023 31.86 32.18 31.72 31.83 31.83 4,003,258
Sep 11, 2023 30.98 32.26 30.83 31.80 31.80 6,954,090
Sep 8, 2023 30.82 31.28 30.65 30.92 30.92 3,234,330
Sep 7, 2023 31.56 31.71 30.88 30.93 30.93 4,454,643
Sep 6, 2023 32.04 32.04 31.46 31.55 31.55 3,529,969
Sep 5, 2023 31.87 32.25 31.76 32.05 32.05 4,106,598
Sep 4, 2023 32.09 32.24 31.82 31.97 31.97 3,753,806
Sep 1, 2023 32.04 32.20 31.85 32.02 32.02 3,672,137
Aug 31, 2023 31.83 32.06 31.72 32.05 32.05 3,540,359
Aug 30, 2023 31.75 32.35 31.45 31.83 31.83 6,238,239
Aug 29, 2023 31.98 32.12 31.50 31.75 31.75 5,809,774
Aug 28, 2023 33.00 33.20 31.70 31.87 31.87 3,871,450
Aug 25, 2023 31.66 32.10 31.55 31.70 31.70 3,045,900
Aug 24, 2023 31.98 32.35 31.66 31.88 31.88 3,689,988
Aug 23, 2023 32.50 32.66 31.95 31.99 31.99 3,358,425
Aug 22, 2023 32.36 32.76 32.05 32.69 32.69 4,429,240
Aug 21, 2023 32.51 33.05 32.36 32.36 32.36 4,330,599
Aug 18, 2023 33.66 33.96 32.72 32.72 32.72 6,698,830
Aug 17, 2023 34.23 34.29 33.56 33.91 33.91 5,609,956
Aug 16, 2023 35.20 35.20 33.49 34.23 34.23 8,581,464
Aug 15, 2023 33.67 35.21 33.33 35.21 35.21 8,634,317
Aug 14, 2023 33.30 33.82 32.91 33.73 33.73 3,461,580
Aug 11, 2023 33.70 34.14 33.44 33.44 33.44 4,030,923
Aug 10, 2023 33.70 33.88 33.35 33.59 33.59 3,417,586
Aug 9, 2023 34.73 34.74 33.46 33.80 33.80 9,177,736
Aug 8, 2023 34.05 35.00 33.93 34.72 34.72 4,031,310
Aug 7, 2023 35.01 35.10 33.73 33.92 33.92 6,331,195
Aug 4, 2023 35.00 35.85 34.86 35.15 35.15 3,086,870
Aug 3, 2023 34.01 35.38 33.86 35.21 35.21 4,165,859
Aug 2, 2023 34.39 34.70 34.06 34.17 34.17 2,703,322
Aug 1, 2023 34.43 34.80 34.39 34.50 34.50 3,744,130
Jul 31, 2023 35.27 35.33 34.45 34.54 34.54 7,083,696
Jul 28, 2023 35.20 35.40 35.00 35.33 35.33 2,654,253
Jul 27, 2023 35.48 35.59 35.01 35.22 35.22 2,415,586
Jul 26, 2023 36.03 36.16 35.20 35.48 35.48 4,849,258
Jul 25, 2023 36.72 36.90 35.80 36.00 36.00 3,747,357
Jul 24, 2023 36.20 36.93 36.20 36.35 36.35 2,686,333
Jul 21, 2023 36.45 36.79 36.15 36.42 36.42 2,464,615
Jul 20, 2023 37.39 37.39 36.20 36.46 36.46 4,451,707
Jul 19, 2023 36.80 37.73 36.62 37.15 37.15 3,790,807
Jul 18, 2023 37.38 37.60 36.26 36.62 36.62 3,959,481
Jul 17, 2023 36.95 37.31 36.76 37.31 37.31 2,213,620
Jul 14, 2023 37.64 37.72 36.97 37.14 37.14 1,583,132
Jul 13, 2023 37.31 37.78 36.70 37.47 37.47 3,230,680
Jul 12, 2023 37.80 38.10 37.00 37.20 37.20 2,313,270
Jul 11, 2023 37.97 38.04 37.31 37.87 37.87 3,179,904
Jul 10, 2023 38.43 38.79 37.50 37.84 37.84 3,401,311
Jul 7, 2023 38.33 38.88 37.91 38.42 38.42 2,688,615
Jul 6, 2023 39.08 39.62 38.21 38.36 38.36 4,185,622
Jul 5, 2023 39.81 40.29 39.00 39.36 39.36 3,477,471
Jul 4, 2023 40.00 41.25 39.70 39.71 39.71 6,165,513
Jul 3, 2023 43.06 43.50 39.60 39.87 39.87 7,931,899
Jun 30, 2023 42.21 44.15 41.84 43.61 43.61 6,473,896
Jun 29, 2023 40.92 42.98 40.74 42.25 42.25 3,448,377
Jun 28, 2023 40.94 42.25 40.50 41.10 41.10 2,474,610
Jun 27, 2023 40.73 41.74 40.18 40.88 40.88 2,106,437
Jun 26, 2023 41.75 41.80 40.06 40.60 40.60 4,118,825
Jun 21, 2023 42.00 42.67 41.62 41.75 41.75 1,765,965
Jun 20, 2023 42.60 43.64 42.03 42.50 42.50 3,311,729
Jun 19, 2023 42.15 43.10 41.51 42.29 42.29 3,663,534
Jun 16, 2023 41.56 43.14 41.29 41.94 41.94 5,582,800
Jun 15, 2023 42.40 43.19 40.68 41.45 41.45 5,475,061
Jun 14, 2023 40.75 42.80 40.21 42.62 42.62 6,530,810
Jun 13, 2023 41.97 42.08 40.11 40.58 40.58 5,291,243
Jun 12, 2023 41.79 42.28 40.80 41.45 41.45 3,407,548
Jun 9, 2023 42.37 42.70 41.67 42.03 42.03 2,215,244
Jun 8, 2023 42.97 43.72 41.75 41.99 41.99 3,231,989
Jun 7, 2023 42.95 43.55 42.29 43.27 43.27 3,407,573
Jun 6, 2023 45.08 46.25 42.61 42.77 42.77 6,110,801
Jun 5, 2023 41.92 44.88 41.92 44.68 44.68 6,631,390
Jun 2, 2023 42.99 43.19 41.98 42.10 42.10 4,132,354
Jun 1, 2023 0.80 Dividend
Jun 1, 2023 44.50 44.85 42.23 42.73 42.73 5,280,032
Jun 1, 2023 1.3:1 Stock Splits
May 31, 2023 45.43 45.58 44.38 45.00 44.20 4,322,474
May 30, 2023 45.39 46.14 44.68 45.24 44.43 2,417,776
May 29, 2023 45.23 46.86 45.05 45.70 44.89 4,147,795
May 26, 2023 42.21 45.54 42.21 45.23 44.43 4,531,051
May 25, 2023 43.54 44.88 42.29 43.35 42.58 4,638,063
May 24, 2023 43.68 44.10 42.33 43.54 42.76 5,020,602
May 23, 2023 45.05 45.74 43.64 43.68 42.91 6,607,875
May 22, 2023 45.39 46.08 45.12 45.25 44.45 3,986,143
May 19, 2023 45.28 46.73 44.46 46.07 45.25 4,265,570
May 18, 2023 45.18 46.72 44.90 45.81 44.99 7,454,142
May 17, 2023 43.25 45.25 42.62 44.71 43.91 6,359,512
May 16, 2023 43.53 44.31 42.59 43.71 42.93 6,305,119
May 15, 2023 43.21 44.76 42.46 43.59 42.82 4,945,588
May 12, 2023 42.90 44.15 42.89 43.08 42.31 5,283,060
May 11, 2023 44.78 45.05 41.93 42.83 42.07 12,233,651
May 10, 2023 45.08 45.58 44.50 45.05 44.25 5,215,340
May 9, 2023 46.60 47.12 44.78 45.08 44.28 9,465,834
May 8, 2023 46.16 47.68 46.16 46.62 45.79 6,656,158
May 5, 2023 49.22 49.37 47.08 47.23 46.39 8,031,752
May 4, 2023 48.47 52.55 47.35 49.23 48.36 11,507,928
Apr 28, 2023 49.73 51.62 46.96 50.00 49.11 11,391,052
Apr 27, 2023 45.77 50.34 45.39 49.80 48.91 10,855,522
Apr 26, 2023 46.42 46.83 44.62 45.76 44.95 7,409,398
Apr 25, 2023 44.38 48.45 43.65 46.15 45.33 11,432,185
Apr 24, 2023 42.08 45.52 41.69 44.42 43.63 10,236,025

Related Tickers

TM-R.BK Techno Medical Public Company Limited
1.9200
+0.52%
 
SMD.BK SaintMed Public Company Limited
6.65
+1.53%
 
EFORL.BK E for L Aim Public Company Limited
0.1900
0.00%
 
6637.TWO Medical Imaging Corporation
95.60
-2.45%
 
SMD-R.BK SaintMed Public Company Limited
6.65
+1.53%
 
WINMED.BK Winnergy Medical Public Company Limited
2.5000
0.00%
 
600511.SS China National Medicines Corporation Ltd.
34.88
-0.66%
 
000950.SZ C.Q. Pharmaceutical Holding Co., Ltd.
5.33
-1.66%
 
NEU.WA NEUCA S.A.
890.00
-1.22%
 
NAVA.OL Navamedic ASA
34.00
-0.29%