Shenzhen - Delayed Quote
CNY
China National Accord Medicines Corporation Ltd. (000028.SZ)
21.66
+0.26
(+1.21%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.60
21.54
20.60
21.40
21.40
6,544,582
Oct 30, 2026
20.86
21.18
20.65
21.02
21.02
3,532,677
Oct 29, 2026
20.93
21.07
20.68
20.94
20.94
3,027,540
Oct 28, 2026
20.87
21.10
20.80
20.98
20.98
3,126,649
Oct 27, 2026
21.01
21.29
20.94
20.94
20.94
3,357,062
Oct 26, 2026
20.57
21.20
20.45
21.06
21.06
4,772,106
Oct 23, 2026
20.50
20.84
20.46
20.64
20.64
4,913,730
Oct 22, 2026
20.71
20.76
20.40
20.58
20.58
3,477,363
Oct 21, 2026
20.58
20.96
20.35
20.53
20.53
5,430,514
Oct 20, 2026
20.37
20.47
19.96
20.13
20.13
2,564,750
Oct 19, 2026
20.14
20.57
20.02
20.45
20.45
2,740,951
Oct 16, 2026
20.20
20.35
19.99
20.13
20.13
3,397,758
Oct 15, 2026
20.45
20.52
19.98
20.06
20.06
3,162,145
Oct 14, 2026
20.16
20.62
20.10
20.55
20.55
4,169,713
Oct 13, 2026
20.18
20.36
20.11
20.14
20.14
2,629,735
Oct 12, 2026
19.94
20.32
19.93
20.29
20.29
3,892,316
Oct 9, 2026
19.82
20.01
19.71
19.96
19.96
2,979,379
Oct 8, 2026
19.84
19.89
19.71
19.75
19.75
2,599,671
Sep 30, 2026
19.40
19.67
19.35
19.66
19.66
1,736,751
Sep 29, 2026
19.44
19.50
19.32
19.37
19.37
1,669,633
Sep 28, 2026
19.55
19.74
19.35
19.46
19.46
2,048,537
Sep 24, 2026
19.72
19.77
19.46
19.50
19.50
1,913,620
Sep 23, 2026
19.90
19.95
19.71
19.72
19.72
1,930,585
Sep 22, 2026
20.02
20.08
19.89
19.90
19.90
1,937,607
Sep 21, 2026
19.88
20.08
19.83
20.03
20.03
2,201,913
Sep 18, 2026
19.85
19.90
19.71
19.82
19.82
1,816,515
Sep 17, 2026
19.69
19.82
19.64
19.77
19.77
783,181
Sep 16, 2026
19.84
19.84
19.58
19.77
19.77
1,380,961
Sep 15, 2026
20.04
20.08
19.77
19.80
19.80
1,136,664
Sep 14, 2026
19.76
20.03
19.70
20.00
20.00
1,577,884
Sep 11, 2026
20.11
20.14
19.77
19.80
19.80
2,289,220
Sep 10, 2026
20.24
20.25
20.13
20.16
20.16
1,513,827
Sep 9, 2026
20.33
20.42
20.24
20.30
20.30
1,895,343
Sep 8, 2026
20.34
20.46
20.20
20.36
20.36
2,316,512
Sep 7, 2026
20.19
20.40
20.12
20.34
20.34
2,888,524
Sep 4, 2026
20.14
20.34
20.02
20.19
20.19
2,867,863
Sep 3, 2026
20.04
20.17
19.95
20.05
20.05
1,885,977
Sep 2, 2026
20.10
20.15
19.95
20.03
20.03
1,594,594
Sep 1, 2026
19.91
20.15
19.83
20.12
20.12
2,918,704
Aug 31, 2026
19.98
20.05
19.89
19.91
19.91
1,685,402
Aug 28, 2026
19.94
20.00
19.81
19.98
19.98
1,498,807
Aug 27, 2026
19.99
20.13
19.88
19.95
19.95
1,915,936
Aug 26, 2026
19.86
20.10
19.82
20.06
20.06
2,433,723
Aug 25, 2026
19.52
19.87
19.52
19.87
19.87
2,363,238
Aug 24, 2026
19.40
19.65
19.31
19.59
19.59
2,335,332
Aug 21, 2026
19.80
19.80
19.40
19.47
19.47
3,254,148
Aug 20, 2026
20.00
20.25
19.81
19.84
19.84
4,614,904
Aug 19, 2026
19.88
20.02
19.81
19.94
19.94
2,807,796
Aug 18, 2026
20.05
20.05
19.79
19.90
19.90
3,380,475
Aug 17, 2026
20.05
20.10
19.75
20.03
20.03
2,889,011
Aug 14, 2026
20.28
20.48
20.06
20.09
20.09
3,960,013
Aug 13, 2026
20.42
20.54
20.13
20.31
20.31
5,010,179
Aug 12, 2026
20.50
20.72
20.24
20.41
20.41
5,335,490
Aug 11, 2026
20.47
21.39
20.25
20.65
20.65
10,033,023
Aug 10, 2026
20.35
20.72
20.28
20.45
20.45
4,086,462
Aug 7, 2026
20.40
20.43
20.16
20.32
20.32
3,113,808
Aug 6, 2026
20.60
20.66
20.26
20.40
20.40
3,070,948
Aug 5, 2026
20.87
20.88
20.52
20.60
20.60
3,245,533
Aug 4, 2026
21.11
21.19
20.81
20.83
20.83
2,724,940
Aug 3, 2026
21.03
21.31
20.92
21.10
21.10
2,418,637
Jul 31, 2026
21.00
21.08
20.77
21.02
21.02
3,360,094
Jul 30, 2026
20.69
21.06
20.67
21.00
21.00
2,951,073
Jul 29, 2026
20.30
20.85
20.29
20.77
20.77
3,236,573
Jul 28, 2026
20.35
20.48
20.14
20.34
20.34
2,046,209
Jul 27, 2026
20.09
20.59
20.05
20.43
20.43
2,269,969
Jul 24, 2026
20.46
20.72
20.16
20.16
20.16
2,486,571
Jul 23, 2026
20.46
20.76
20.38
20.60
20.60
2,444,883
Jul 22, 2026
20.66
20.77
20.31
20.61
20.61
3,972,788
Jul 21, 2026
20.92
21.25
20.70
20.70
20.70
4,780,323
Jul 20, 2026
20.78
21.25
20.71
21.01
21.01
4,418,767
Jul 17, 2026
21.32
21.55
20.77
20.78
20.78
5,804,806
Jul 16, 2026
21.06
22.08
20.86
21.52
21.52
7,067,304
Jul 15, 2026
20.66
21.10
20.61
21.09
21.09
4,178,994
Jul 14, 2026
20.39
21.07
20.29
20.77
20.77
4,437,610
Jul 13, 2026
20.24
20.70
20.24
20.49
20.49
3,785,255
Jul 10, 2026
20.20
20.36
19.87
20.22
20.22
2,781,337
Jul 9, 2026
20.64
20.70
20.13
20.18
20.18
2,410,391
Jul 8, 2026
20.51
20.92
20.27
20.68
20.68
2,821,086
Jul 7, 2026
21.10
21.12
20.38
20.44
20.44
3,232,100
Jul 6, 2026
20.36
21.17
20.17
21.13
21.13
6,441,886
Jul 3, 2026
19.72
20.38
19.69
20.36
20.36
3,762,684
Jul 2, 2026
19.27
19.92
19.20
19.75
19.75
3,692,860
Jul 1, 2026
18.92
19.28
18.80
19.25
19.25
1,971,366
Jun 30, 2026
19.40
19.41
18.86
18.91
18.91
1,989,585
Jun 29, 2026
19.09
19.65
18.70
19.40
19.40
2,724,245
Jun 26, 2026
19.45
19.46
19.08
19.10
19.10
1,794,633
Jun 25, 2026
19.91
19.92
19.26
19.45
19.45
2,628,808
Jun 24, 2026
0.616
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
20.22
20.48
19.90
19.90
19.90
3,691,339
Jun 24, 2026
1.1:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
20.46
20.98
20.40
20.96
20.35
4,103,255
Jun 22, 2026
20.43
20.53
19.85
20.50
19.90
3,351,231
Jun 18, 2026
20.62
20.77
20.43
20.55
19.94
2,126,219
Jun 17, 2026
20.44
20.62
20.41
20.60
19.99
1,682,549
Jun 16, 2026
20.60
20.71
20.35
20.46
19.86
1,694,946
Jun 15, 2026
20.55
20.77
20.55
20.74
20.13
2,402,854
Jun 12, 2026
20.30
20.59
20.15
20.59
19.99
2,272,097
Jun 11, 2026
20.50
20.59
20.18
20.28
19.69
1,567,247
Jun 10, 2026
20.18
20.60
20.01
20.60
19.99
2,528,020
Jun 9, 2026
20.35
20.40
20.13
20.22
19.62
2,031,458
Jun 8, 2026
20.68
20.72
20.24
20.35
19.76
2,740,861
Jun 5, 2026
20.58
20.84
20.58
20.72
20.11
1,890,955
Jun 4, 2026
21.03
21.09
20.55
20.64
20.03
3,122,682
Jun 3, 2026
21.26
21.30
20.95
21.04
20.42
2,493,076
Jun 2, 2026
21.46
21.64
21.21
21.26
20.64
3,667,684
Jun 1, 2026
21.37
21.49
21.20
21.47
20.84
2,650,600
May 29, 2026
20.97
21.55
20.91
21.47
20.84
3,786,202
May 28, 2026
21.25
21.25
20.89
20.90
20.29
2,853,378
May 27, 2026
21.45
21.51
21.00
21.25
20.63
3,357,242
May 26, 2026
21.57
21.57
21.35
21.44
20.81
1,731,587
May 25, 2026
21.64
21.74
21.55
21.55
20.91
1,732,605
May 22, 2026
21.73
21.76
21.55
21.64
21.00
1,925,387
May 21, 2026
21.77
21.95
21.72
21.73
21.09
2,105,290
May 20, 2026
21.99
21.99
21.68
21.82
21.18
2,304,559
May 19, 2026
21.71
22.00
21.71
21.95
21.31
1,895,696
May 18, 2026
21.95
22.02
21.62
21.71
21.07
2,903,769
May 15, 2026
22.02
22.10
21.88
21.95
21.30
2,371,655
May 14, 2026
22.27
22.29
21.96
21.99
21.34
4,272,668
May 13, 2026
22.41
22.44
22.23
22.31
21.65
3,210,336
May 12, 2026
22.50
22.50
22.35
22.40
21.74
3,253,362
May 11, 2026
22.34
22.53
22.28
22.51
21.85
5,622,281
May 8, 2026
22.35
22.35
22.25
22.30
21.64
3,426,733
May 7, 2026
22.34
22.38
22.25
22.29
21.64
3,826,802
May 6, 2026
22.29
22.36
22.18
22.34
21.68
4,715,110
Apr 30, 2026
22.44
22.45
22.19
22.31
21.65
6,535,634
Apr 29, 2026
22.39
22.58
22.38
22.55
21.88
4,425,095
Apr 28, 2026
22.30
22.53
22.30
22.45
21.79
4,290,050
Apr 27, 2026
22.55
22.55
22.30
22.32
21.66
4,542,959
Apr 24, 2026
22.73
22.75
22.39
22.54
21.87
4,307,462
Apr 23, 2026
22.91
22.96
22.64
22.73
22.06
5,824,017
Apr 22, 2026
22.82
23.00
22.64
22.90
22.23
7,421,546
Apr 21, 2026
23.57
23.80
23.45
23.50
22.81
3,617,036
Apr 20, 2026
23.68
23.85
23.45
23.57
22.88
3,843,059
Apr 17, 2026
24.10
24.10
23.55
23.68
22.99
5,064,147
Apr 16, 2026
24.07
24.35
23.91
24.10
23.39
7,215,386
Apr 15, 2026
23.36
24.14
23.36
24.05
23.34
10,829,914
Apr 14, 2026
23.25
23.29
23.02
23.27
22.59
4,372,369
Apr 13, 2026
23.75
23.80
23.14
23.19
22.51
6,990,912
Apr 10, 2026
23.80
24.00
23.65
23.85
23.15
4,673,924
Apr 9, 2026
24.06
24.44
23.69
23.72
23.02
8,389,275
Apr 8, 2026
24.24
24.41
23.89
24.06
23.36
8,179,359
Apr 7, 2026
23.87
24.36
23.55
24.22
23.51
7,497,600
Apr 3, 2026
24.27
24.50
23.89
24.00
23.29
8,388,451
Apr 2, 2026
24.18
24.72
23.87
24.55
23.82
18,287,897
Apr 1, 2026
24.01
24.03
23.58
24.02
23.31
5,895,254
Mar 31, 2026
23.75
24.11
23.71
23.76
23.07
7,137,504
Mar 30, 2026
23.32
23.82
23.23
23.80
23.10
6,719,255
Mar 27, 2026
23.00
23.45
22.96
23.36
22.68
3,774,509
Mar 26, 2026
23.09
23.36
23.02
23.14
22.46
2,906,999
Mar 25, 2026
22.97
23.15
22.72
23.13
22.45
4,034,113
Mar 24, 2026
22.41
22.94
22.26
22.89
22.22
5,777,362
Mar 23, 2026
23.34
23.34
22.04
22.25
21.59
9,606,509
Mar 20, 2026
23.71
23.98
23.53
23.56
22.87
4,869,319
Mar 19, 2026
23.59
24.12
23.56
23.71
23.01
6,179,965
Mar 18, 2026
23.50
23.78
23.43
23.75
23.05
4,866,731
Mar 17, 2026
23.50
23.65
23.41
23.43
22.74
2,923,838
Mar 16, 2026
23.62
23.71
23.35
23.45
22.76
3,486,169
Mar 13, 2026
23.66
23.75
23.56
23.60
22.91
4,496,151
Mar 12, 2026
23.38
23.56
23.31
23.51
22.82
3,033,217
Mar 11, 2026
23.38
23.43
23.25
23.38
22.69
2,804,022
Mar 10, 2026
23.20
23.41
23.15
23.36
22.68
3,590,550
Mar 9, 2026
23.14
23.39
23.06
23.20
22.52
5,040,778
Mar 6, 2026
22.88
23.26
22.84
23.23
22.54
3,323,036
Mar 5, 2026
23.09
23.16
22.87
22.92
22.24
3,226,259
Mar 4, 2026
23.35
23.35
22.84
22.92
22.24
5,595,636
Mar 3, 2026
23.53
23.75
23.18
23.36
22.68
5,811,698
Mar 2, 2026
23.30
23.64
23.30
23.59
22.90
5,933,114
Feb 27, 2026
23.37
23.49
23.28
23.48
22.79
2,850,995
Feb 26, 2026
23.53
23.62
23.35
23.41
22.72
3,913,264
Feb 25, 2026
23.59
23.79
23.45
23.50
22.81
4,123,735
Feb 24, 2026
23.51
23.65
23.49
23.55
22.85
3,103,353
Feb 13, 2026
23.76
23.81
23.42
23.44
22.75
3,876,098
Feb 12, 2026
23.80
23.83
23.55
23.76
23.07
3,709,714
Feb 11, 2026
23.90
23.90
23.74
23.80
23.10
3,071,896
Feb 10, 2026
23.90
23.95
23.77
23.82
23.12
3,780,168
Feb 9, 2026
24.04
24.09
23.79
23.92
23.22
5,153,394
Feb 6, 2026
24.08
24.34
23.93
24.04
23.33
5,522,687
Feb 5, 2026
24.10
24.25
23.97
24.08
23.37
4,226,294
Feb 4, 2026
23.91
24.23
23.84
24.15
23.44
6,403,436
Feb 3, 2026
23.81
23.97
23.59
23.93
23.22
5,260,252
Feb 2, 2026
23.57
24.18
23.55
23.68
22.99
7,509,062
Jan 30, 2026
23.82
24.14
23.62
23.69
22.99
6,542,228
Jan 29, 2026
23.86
24.07
23.78
23.97
23.27
5,240,961
Jan 28, 2026
24.33
24.37
23.91
23.94
23.23
9,420,920
Jan 27, 2026
24.27
24.94
23.72
24.46
23.74
16,909,913
Jan 26, 2026
23.86
24.36
23.76
24.07
23.37
17,267,902
Jan 23, 2026
23.65
23.92
23.20
23.24
22.55
11,429,834
Jan 22, 2026
22.85
22.91
22.84
22.91
22.24
3,632,332
Jan 21, 2026
22.84
22.91
22.74
22.84
22.17
3,426,120
Jan 20, 2026
22.73
22.86
22.65
22.85
22.18
4,115,413
Jan 19, 2026
22.57
22.80
22.53
22.65
21.99
2,359,766
Jan 16, 2026
22.75
22.80
22.55
22.57
21.91
2,956,981
Jan 15, 2026
22.73
22.91
22.72
22.75
22.08
3,611,549
Jan 14, 2026
22.86
23.12
22.71
22.83
22.16
6,617,976
Jan 13, 2026
22.83
23.03
22.76
22.86
22.19
4,787,585
Jan 12, 2026
22.77
22.84
22.74
22.83
22.16
4,258,595
Jan 9, 2026
22.67
22.76
22.64
22.75
22.08
3,232,664
Jan 8, 2026
22.64
22.78
22.60
22.70
22.03
2,814,185
Jan 7, 2026
22.78
22.79
22.60
22.64
21.97
3,405,677
Jan 6, 2026
22.55
22.79
22.51
22.77
22.10
3,829,518
Jan 5, 2026
22.32
22.57
22.30
22.55
21.88
2,761,123
Dec 31, 2025
22.35
22.40
22.29
22.33
21.67
1,427,140
Dec 30, 2025
22.36
22.42
22.26
22.37
21.72
1,604,229
Dec 29, 2025
22.55
22.55
22.35
22.36
21.71
2,058,874
Dec 26, 2025
22.59
22.64
22.52
22.55
21.88
1,849,115
Dec 25, 2025
22.57
22.58
22.51
22.55
21.89
1,600,204
Dec 24, 2025
22.49
22.58
22.42
22.53
21.87
1,771,132
Dec 23, 2025
22.55
22.72
22.51
22.52
21.86
2,054,536
Dec 22, 2025
22.74
22.77
22.57
22.59
21.93
3,015,514
Dec 19, 2025
22.83
22.83
22.67
22.74
22.07
2,753,995
Dec 18, 2025
22.35
22.84
22.29
22.83
22.16
4,896,893
Dec 17, 2025
22.23
22.41
22.12
22.33
21.67
2,082,945
Dec 16, 2025
22.36
22.40
22.15
22.19
21.54
2,686,123
Dec 15, 2025
22.32
22.44
22.20
22.37
21.72
2,513,259
Dec 12, 2025
22.67
22.71
22.29
22.45
21.79
5,502,524
Dec 11, 2025
22.72
22.83
22.64
22.67
22.01
3,081,361
Dec 10, 2025
22.64
22.74
22.55
22.69
22.02
2,192,742
Dec 9, 2025
22.77
22.78
22.61
22.61
21.94
2,412,848
Dec 8, 2025
22.90
22.97
22.74
22.76
22.09
3,114,331
Dec 5, 2025
22.86
22.94
22.69
22.87
22.20
2,540,263
Dec 4, 2025
22.97
23.03
22.86
22.86
22.19
1,605,934
Dec 3, 2025
22.89
23.11
22.87
23.04
22.36
3,300,639
Dec 2, 2025
22.75
22.98
22.75
22.91
22.24
2,986,803
Dec 1, 2025
22.65
22.85
22.63
22.81
22.14
2,507,635
Nov 28, 2025
22.75
22.77
22.57
22.62
21.95
2,706,228
Nov 27, 2025
22.80
22.84
22.69
22.71
22.04
1,803,395
Nov 26, 2025
22.73
22.91
22.73
22.80
22.13
2,455,629
Nov 25, 2025
22.75
22.89
22.65
22.73
22.06
3,019,765
Nov 24, 2025
22.60
22.80
22.53
22.72
22.05
2,849,075
Nov 21, 2025
23.05
23.13
22.56
22.58
21.92
6,005,073
Nov 20, 2025
23.17
23.35
23.11
23.13
22.45
2,684,066
Nov 19, 2025
23.24
23.32
23.07
23.15
22.47
3,092,085
Nov 18, 2025
23.40
23.57
23.20
23.27
22.59
3,620,493
Nov 17, 2025
23.76
23.79
23.38
23.39
22.70
5,652,493
Nov 14, 2025
23.52
24.01
23.52
23.75
23.06
7,064,959
Nov 13, 2025
23.57
23.65
23.44
23.63
22.93
4,835,411
Nov 12, 2025
23.53
23.72
23.53
23.58
22.89
6,282,575
Nov 11, 2025
23.48
23.61
23.37
23.55
22.85
5,171,646
Nov 10, 2025
23.25
23.45
23.17
23.45
22.76
4,548,743
Nov 7, 2025
23.08
23.24
23.05
23.22
22.54
3,663,265
Nov 6, 2025
23.08
23.11
23.03
23.09
22.41
2,520,705
Nov 5, 2025
22.94
23.12
22.86
23.05
22.37
2,849,925
Nov 4, 2025
23.09
23.13
22.89
22.97
22.30
3,251,755
Nov 3, 2025
23.14
23.18
23.01
23.08
22.40
3,649,341
