Simcere Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.470 | 5.520 | 5.400 | 5.410 | 5.211 | 1,023,000 |
| 2024-08-07 | 5.430 | 5.510 | 5.420 | 5.490 | 5.288 | 1,065,000 |
| 2024-08-06 | 5.370 | 5.450 | 5.310 | 5.430 | 5.230 | 2,189,000 |
| 2024-08-05 | 5.390 | 5.420 | 5.210 | 5.310 | 5.115 | 2,461,000 |
| 2024-08-02 | 5.280 | 5.400 | 5.240 | 5.400 | 5.202 | 3,987,000 |
| 2024-08-01 | 5.370 | 5.380 | 5.190 | 5.290 | 5.096 | 2,452,000 |
| 2024-07-31 | 5.180 | 5.380 | 5.130 | 5.370 | 5.173 | 3,609,000 |
| 2024-07-30 | 5.340 | 5.360 | 5.150 | 5.190 | 4.999 | 2,650,000 |
| 2024-07-29 | 5.400 | 5.400 | 5.320 | 5.340 | 5.144 | 761,000 |
| 2024-07-26 | 5.380 | 5.420 | 5.320 | 5.370 | 5.173 | 580,000 |
| 2024-07-25 | 5.410 | 5.410 | 5.310 | 5.370 | 5.173 | 1,616,000 |
| 2024-07-24 | 5.580 | 5.610 | 5.380 | 5.390 | 5.192 | 1,199,000 |
| 2024-07-23 | 5.690 | 5.710 | 5.530 | 5.560 | 5.356 | 1,447,000 |
| 2024-07-22 | 5.490 | 5.690 | 5.430 | 5.650 | 5.442 | 4,436,000 |
| 2024-07-19 | 5.630 | 5.650 | 5.480 | 5.520 | 5.317 | 3,402,000 |
| 2024-07-18 | 5.660 | 5.700 | 5.630 | 5.650 | 5.442 | 1,091,000 |
| 2024-07-17 | 5.610 | 5.700 | 5.610 | 5.670 | 5.462 | 3,765,000 |
| 2024-07-16 | 5.670 | 5.670 | 5.600 | 5.620 | 5.414 | 1,158,000 |
| 2024-07-15 | 5.730 | 5.730 | 5.600 | 5.670 | 5.462 | 1,750,520 |
| 2024-07-12 | 5.650 | 5.720 | 5.620 | 5.700 | 5.491 | 1,970,000 |
| 2024-07-11 | 5.550 | 5.650 | 5.530 | 5.650 | 5.442 | 3,671,269 |
| 2024-07-10 | 5.510 | 5.540 | 5.420 | 5.520 | 5.317 | 2,224,000 |
| 2024-07-09 | 5.530 | 5.550 | 5.420 | 5.510 | 5.308 | 2,887,000 |
| 2024-07-08 | 5.610 | 5.620 | 5.460 | 5.530 | 5.327 | 2,875,000 |
| 2024-07-05 | 5.520 | 5.620 | 5.460 | 5.610 | 5.404 | 3,113,000 |
| 2024-07-04 | 5.460 | 5.530 | 5.410 | 5.530 | 5.327 | 2,431,000 |
| 2024-07-03 | 5.440 | 5.500 | 5.360 | 5.470 | 5.269 | 3,155,000 |
| 2024-07-02 | 5.740 | 5.740 | 5.260 | 5.440 | 5.240 | 15,568,510 |
| 2024-06-28 | 5.780 | 5.780 | 5.670 | 5.730 | 5.519 | 2,070,935 |
| 2024-06-27 | 5.750 | 5.820 | 5.700 | 5.770 | 5.558 | 2,876,000 |
| 2024-06-26 | 5.690 | 5.820 | 5.650 | 5.810 | 5.597 | 1,567,000 |
| 2024-06-25 | 5.670 | 5.710 | 5.590 | 5.680 | 5.471 | 2,150,000 |
| 2024-06-24 | 5.640 | 5.670 | 5.510 | 5.670 | 5.462 | 3,031,000 |
| 2024-06-21 | 5.720 | 5.750 | 5.670 | 5.670 | 5.462 | 2,426,000 |
| 2024-06-20 | 5.780 | 5.820 | 5.690 | 5.770 | 5.558 | 2,262,000 |
| 2024-06-19 | 5.780 | 5.890 | 5.710 | 5.780 | 5.568 | 1,762,000 |
| 2024-06-18 | 5.780 | 5.830 | 5.640 | 5.780 | 5.568 | 3,395,000 |
| 2024-06-17 | 5.760 | 5.980 | 5.750 | 5.950 | 5.562 | 3,927,000 |
| 2024-06-14 | 5.770 | 5.770 | 5.710 | 5.740 | 5.366 | 1,260,000 |
| 2024-06-13 | 5.800 | 5.850 | 5.700 | 5.770 | 5.394 | 2,134,000 |
| 2024-06-12 | 5.880 | 5.880 | 5.700 | 5.760 | 5.385 | 6,687,000 |
| 2024-06-11 | 5.910 | 5.910 | 5.790 | 5.890 | 5.506 | 3,287,000 |
| 2024-06-07 | 6.080 | 6.100 | 5.940 | 5.970 | 5.581 | 3,204,000 |
| 2024-06-06 | 6.120 | 6.200 | 6.030 | 6.080 | 5.684 | 3,337,000 |
| 2024-06-05 | 6.240 | 6.240 | 6.050 | 6.160 | 5.758 | 3,774,000 |
| 2024-06-04 | 6.180 | 6.350 | 6.130 | 6.210 | 5.805 | 7,359,160 |
| 2024-06-03 | 5.960 | 6.200 | 5.840 | 6.130 | 5.730 | 10,550,000 |
| 2024-05-31 | 5.730 | 5.860 | 5.690 | 5.860 | 5.478 | 7,699,000 |
| 2024-05-30 | 5.720 | 5.800 | 5.670 | 5.710 | 5.338 | 2,514,830 |
| 2024-05-29 | 5.700 | 5.800 | 5.660 | 5.780 | 5.403 | 4,140,000 |
| 2024-05-28 | 5.710 | 5.810 | 5.650 | 5.790 | 5.413 | 5,055,000 |
| 2024-05-27 | 5.670 | 5.700 | 5.500 | 5.700 | 5.328 | 4,863,000 |
| 2024-05-24 | 5.850 | 5.850 | 5.600 | 5.620 | 5.254 | 8,657,830 |
| 2024-05-23 | 5.800 | 5.980 | 5.760 | 5.850 | 5.469 | 6,152,000 |
| 2024-05-22 | 5.640 | 5.840 | 5.580 | 5.820 | 5.441 | 5,055,000 |
| 2024-05-21 | 5.700 | 5.740 | 5.620 | 5.680 | 5.310 | 7,120,000 |
| 2024-05-20 | 5.750 | 5.840 | 5.680 | 5.750 | 5.375 | 5,198,000 |
| 2024-05-17 | 5.670 | 5.830 | 5.640 | 5.750 | 5.375 | 15,341,000 |
| 2024-05-16 | 5.700 | 5.740 | 5.580 | 5.670 | 5.300 | 8,254,900 |
| 2024-05-14 | 5.810 | 5.840 | 5.680 | 5.700 | 5.328 | 8,174,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.2069 HKD |
| 2025-06-18 | 0.1748 HKD |
| 2024-06-18 | 0.1757 HKD |
| 2023-06-19 | 0.1758 HKD |
| 2022-06-28 | 0.1757 HKD |
| 2021-06-29 | 0.1803 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.