China National Accord Medicines Corporation Ltd. (000028.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 33.90 | 34.09 | 33.61 | 33.92 | 33.92 | 2,695,740 |
| 20 Jun 2024 | 34.40 | 34.67 | 33.18 | 33.90 | 33.90 | 4,743,979 |
| 19 Jun 2024 | 34.39 | 34.83 | 34.00 | 34.45 | 34.45 | 3,652,588 |
| 18 Jun 2024 | 34.40 | 34.70 | 34.03 | 34.35 | 34.35 | 2,879,525 |
| 17 Jun 2024 | 34.50 | 35.23 | 34.36 | 34.47 | 34.47 | 3,795,216 |
| 14 Jun 2024 | 35.00 | 35.35 | 34.31 | 34.62 | 34.62 | 5,583,406 |
| 13 Jun 2024 | 36.21 | 36.35 | 34.58 | 35.01 | 35.01 | 7,924,302 |
| 12 Jun 2024 | 37.32 | 37.40 | 36.01 | 36.28 | 36.28 | 6,429,774 |
| 11 Jun 2024 | 37.78 | 38.12 | 36.80 | 37.32 | 37.32 | 3,062,261 |
| 07 Jun 2024 | 37.84 | 38.68 | 37.84 | 38.05 | 38.05 | 3,509,936 |
| 06 Jun 2024 | 37.23 | 38.74 | 37.23 | 37.83 | 37.83 | 5,383,920 |
| 05 Jun 2024 | 37.51 | 38.20 | 37.30 | 37.40 | 37.40 | 3,566,329 |
| 04 Jun 2024 | 36.67 | 37.95 | 36.53 | 37.62 | 37.62 | 3,887,390 |
| 03 Jun 2024 | 36.50 | 37.24 | 36.20 | 36.69 | 36.69 | 3,243,710 |
| 31 May 2024 | 36.35 | 36.72 | 36.12 | 36.49 | 36.49 | 1,920,130 |
| 30 May 2024 | 36.49 | 36.93 | 36.11 | 36.34 | 36.34 | 2,437,059 |
| 29 May 2024 | 37.20 | 37.20 | 36.07 | 36.65 | 36.65 | 5,217,988 |
| 28 May 2024 | 38.65 | 38.65 | 36.81 | 36.95 | 36.95 | 5,693,303 |
| 27 May 2024 | 38.33 | 38.88 | 37.70 | 38.65 | 38.65 | 3,852,153 |
| 24 May 2024 | 37.74 | 39.28 | 37.43 | 38.33 | 38.33 | 5,459,343 |
| 23 May 2024 | 37.10 | 38.00 | 37.10 | 37.66 | 37.66 | 4,160,404 |
| 22 May 2024 | 38.44 | 38.60 | 37.10 | 37.36 | 37.36 | 5,893,616 |
| 21 May 2024 | 38.97 | 39.37 | 38.33 | 38.60 | 38.60 | 2,647,121 |
| 20 May 2024 | 39.18 | 39.66 | 38.57 | 38.98 | 38.98 | 3,699,785 |
| 17 May 2024 | 39.95 | 40.47 | 38.56 | 38.98 | 38.98 | 6,042,799 |
| 16 May 2024 | 40.56 | 41.40 | 39.58 | 39.86 | 39.86 | 4,751,080 |
| 15 May 2024 | 40.48 | 41.60 | 40.01 | 40.07 | 40.07 | 3,775,087 |
| 14 May 2024 | 39.81 | 42.13 | 39.33 | 40.79 | 40.79 | 7,532,549 |
| 13 May 2024 | 38.08 | 40.50 | 37.62 | 39.80 | 39.80 | 6,862,342 |
| 10 May 2024 | 36.69 | 38.61 | 36.50 | 38.16 | 38.16 | 6,752,289 |
| 09 May 2024 | 36.62 | 37.26 | 36.30 | 36.73 | 36.73 | 3,035,338 |
| 08 May 2024 | 36.75 | 37.00 | 36.00 | 36.60 | 36.60 | 2,742,300 |
| 07 May 2024 | 36.55 | 37.27 | 36.25 | 36.96 | 36.96 | 4,855,448 |
| 06 May 2024 | 35.42 | 36.87 | 34.80 | 36.83 | 36.83 | 7,247,905 |
| 30 Apr 2024 | 34.75 | 35.77 | 34.57 | 35.13 | 35.13 | 4,271,230 |
| 29 Apr 2024 | 34.89 | 35.09 | 34.19 | 34.81 | 34.81 | 6,082,800 |
| 26 Apr 2024 | 35.62 | 36.09 | 34.60 | 35.11 | 35.11 | 6,372,578 |
| 25 Apr 2024 | 34.79 | 36.60 | 34.50 | 35.98 | 35.98 | 6,057,706 |
| 24 Apr 2024 | 33.80 | 35.35 | 33.80 | 34.95 | 34.95 | 6,009,046 |
| 23 Apr 2024 | 35.73 | 35.80 | 33.93 | 34.09 | 34.09 | 7,990,845 |
| 22 Apr 2024 | 35.18 | 36.30 | 35.00 | 35.73 | 35.73 | 7,113,052 |
| 19 Apr 2024 | 34.00 | 35.42 | 34.00 | 35.22 | 35.22 | 6,590,229 |
| 18 Apr 2024 | 33.76 | 35.15 | 33.67 | 34.15 | 34.15 | 6,811,390 |
| 17 Apr 2024 | 32.70 | 34.00 | 32.35 | 34.00 | 34.00 | 8,475,694 |
| 16 Apr 2024 | 32.74 | 33.55 | 32.67 | 32.86 | 32.86 | 7,696,280 |
| 15 Apr 2024 | 30.98 | 33.41 | 30.66 | 32.90 | 32.90 | 10,971,717 |
| 12 Apr 2024 | 30.76 | 31.16 | 30.58 | 30.77 | 30.77 | 1,978,566 |
| 11 Apr 2024 | 30.44 | 31.06 | 30.33 | 30.88 | 30.88 | 2,127,524 |
| 10 Apr 2024 | 31.05 | 31.48 | 30.44 | 30.67 | 30.67 | 3,081,046 |
| 09 Apr 2024 | 30.52 | 31.37 | 29.98 | 31.37 | 31.37 | 4,601,752 |
| 08 Apr 2024 | 31.01 | 31.08 | 29.85 | 30.65 | 30.65 | 5,990,280 |
| 03 Apr 2024 | 31.25 | 31.96 | 31.20 | 31.72 | 31.72 | 4,578,594 |
| 02 Apr 2024 | 31.05 | 31.40 | 30.96 | 31.30 | 31.30 | 3,261,947 |
| 01 Apr 2024 | 30.74 | 31.09 | 30.60 | 31.06 | 31.06 | 3,076,828 |
| 29 Mar 2024 | 30.14 | 30.55 | 30.07 | 30.72 | 30.72 | 1,167,516 |
| 28 Mar 2024 | 30.05 | 30.39 | 29.81 | 30.21 | 30.21 | 2,895,736 |
| 27 Mar 2024 | 29.78 | 30.60 | 29.72 | 29.93 | 29.93 | 3,549,646 |
| 26 Mar 2024 | 29.88 | 29.94 | 29.51 | 29.82 | 29.82 | 2,403,273 |
| 25 Mar 2024 | 30.12 | 30.44 | 29.91 | 29.92 | 29.92 | 2,396,780 |
| 22 Mar 2024 | 30.68 | 30.68 | 29.93 | 30.10 | 30.10 | 3,496,500 |
| 21 Mar 2024 | 30.53 | 30.97 | 30.51 | 30.69 | 30.69 | 3,910,860 |
| 20 Mar 2024 | 30.64 | 30.64 | 30.30 | 30.46 | 30.46 | 3,663,080 |
| 19 Mar 2024 | 31.42 | 31.44 | 30.63 | 30.64 | 30.64 | 4,462,846 |
| 18 Mar 2024 | 31.26 | 31.50 | 30.90 | 31.45 | 31.45 | 3,735,602 |
| 15 Mar 2024 | 30.67 | 31.28 | 30.62 | 31.15 | 31.15 | 3,493,676 |
| 14 Mar 2024 | 31.02 | 31.40 | 30.64 | 30.84 | 30.84 | 4,360,957 |
| 13 Mar 2024 | 31.55 | 31.56 | 30.61 | 30.98 | 30.98 | 5,880,500 |
| 12 Mar 2024 | 31.86 | 32.13 | 31.54 | 31.65 | 31.65 | 4,422,093 |
| 11 Mar 2024 | 32.10 | 32.45 | 31.61 | 31.85 | 31.85 | 4,812,367 |
| 08 Mar 2024 | 31.42 | 32.19 | 31.31 | 32.10 | 32.10 | 4,247,640 |
| 07 Mar 2024 | 31.60 | 31.99 | 31.30 | 31.30 | 31.30 | 2,887,225 |
| 06 Mar 2024 | 31.75 | 32.20 | 31.62 | 31.67 | 31.67 | 2,877,945 |
| 05 Mar 2024 | 32.29 | 32.30 | 31.45 | 32.04 | 32.04 | 6,740,578 |
| 04 Mar 2024 | 31.38 | 32.49 | 31.22 | 32.49 | 32.49 | 8,995,051 |
| 01 Mar 2024 | 31.57 | 31.68 | 31.05 | 31.38 | 31.38 | 3,805,076 |
| 29 Feb 2024 | 31.14 | 31.60 | 30.95 | 31.47 | 31.47 | 4,784,010 |
| 28 Feb 2024 | 31.94 | 32.60 | 31.13 | 31.17 | 31.17 | 5,691,900 |
| 27 Feb 2024 | 31.62 | 32.00 | 31.52 | 31.97 | 31.97 | 3,276,787 |
| 26 Feb 2024 | 32.29 | 32.29 | 31.58 | 31.73 | 31.73 | 5,425,094 |
| 23 Feb 2024 | 32.47 | 32.56 | 31.90 | 32.41 | 32.41 | 5,148,831 |
| 22 Feb 2024 | 31.91 | 32.56 | 31.75 | 32.56 | 32.56 | 6,532,940 |
| 21 Feb 2024 | 31.79 | 32.36 | 31.43 | 31.94 | 31.94 | 8,532,021 |
| 20 Feb 2024 | 30.85 | 32.17 | 30.60 | 32.15 | 32.15 | 9,141,141 |
| 19 Feb 2024 | 31.21 | 31.43 | 30.40 | 30.98 | 30.98 | 6,700,420 |
| 08 Feb 2024 | 31.42 | 31.86 | 30.80 | 31.20 | 31.20 | 7,588,284 |
| 07 Feb 2024 | 30.39 | 31.60 | 30.36 | 31.15 | 31.15 | 9,670,229 |
| 06 Feb 2024 | 28.00 | 30.67 | 27.87 | 30.35 | 30.35 | 7,204,992 |
| 05 Feb 2024 | 28.83 | 29.29 | 27.20 | 28.12 | 28.12 | 6,354,650 |
| 02 Feb 2024 | 29.12 | 30.07 | 28.17 | 29.09 | 29.09 | 6,453,050 |
| 01 Feb 2024 | 29.69 | 30.12 | 29.10 | 29.18 | 29.18 | 4,855,787 |
| 31 Jan 2024 | 30.48 | 30.49 | 29.65 | 29.74 | 29.74 | 7,332,137 |
| 30 Jan 2024 | 30.80 | 31.44 | 30.46 | 30.62 | 30.62 | 8,506,489 |
| 29 Jan 2024 | 30.14 | 31.58 | 30.10 | 31.08 | 31.08 | 14,142,103 |
| 26 Jan 2024 | 29.68 | 30.85 | 29.67 | 30.05 | 30.05 | 14,954,324 |
| 25 Jan 2024 | 26.83 | 29.68 | 26.80 | 29.68 | 29.68 | 9,343,339 |
| 24 Jan 2024 | 26.86 | 27.17 | 26.10 | 26.98 | 26.98 | 3,374,121 |
| 23 Jan 2024 | 26.48 | 26.94 | 26.06 | 26.85 | 26.85 | 2,280,600 |
| 22 Jan 2024 | 27.71 | 27.76 | 26.26 | 26.48 | 26.48 | 3,574,692 |
| 19 Jan 2024 | 28.08 | 28.26 | 27.73 | 27.84 | 27.84 | 1,988,636 |
| 18 Jan 2024 | 28.25 | 28.29 | 27.25 | 28.09 | 28.09 | 4,607,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.