Simcere Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.860 | 5.860 | 5.700 | 5.790 | 5.413 | 6,968,363 |
| 2024-05-10 | 5.820 | 5.860 | 5.690 | 5.820 | 5.441 | 7,893,000 |
| 2024-05-09 | 5.740 | 5.850 | 5.740 | 5.800 | 5.422 | 7,244,100 |
| 2024-05-08 | 5.740 | 5.780 | 5.660 | 5.750 | 5.375 | 4,211,000 |
| 2024-05-07 | 5.700 | 5.750 | 5.630 | 5.710 | 5.338 | 5,653,000 |
| 2024-05-06 | 5.680 | 5.740 | 5.610 | 5.700 | 5.328 | 8,008,000 |
| 2024-05-03 | 5.730 | 5.730 | 5.610 | 5.680 | 5.310 | 1,376,000 |
| 2024-05-02 | 5.400 | 5.700 | 5.370 | 5.700 | 5.328 | 2,155,000 |
| 2024-04-30 | 5.450 | 5.450 | 5.360 | 5.400 | 5.048 | 3,423,000 |
| 2024-04-29 | 5.300 | 5.490 | 5.290 | 5.400 | 5.048 | 7,062,000 |
| 2024-04-26 | 5.250 | 5.300 | 5.210 | 5.300 | 4.955 | 6,342,000 |
| 2024-04-25 | 5.240 | 5.300 | 5.200 | 5.240 | 4.898 | 6,405,000 |
| 2024-04-24 | 5.230 | 5.240 | 5.180 | 5.240 | 4.898 | 6,014,000 |
| 2024-04-23 | 5.210 | 5.280 | 5.160 | 5.220 | 4.880 | 4,920,000 |
| 2024-04-22 | 5.110 | 5.260 | 5.110 | 5.210 | 4.870 | 4,392,000 |
| 2024-04-19 | 5.130 | 5.170 | 5.090 | 5.150 | 4.814 | 5,454,000 |
| 2024-04-18 | 5.150 | 5.210 | 5.100 | 5.190 | 4.852 | 6,100,000 |
| 2024-04-17 | 5.120 | 5.200 | 5.080 | 5.150 | 4.814 | 6,564,000 |
| 2024-04-16 | 5.160 | 5.220 | 5.100 | 5.120 | 4.786 | 6,410,000 |
| 2024-04-15 | 5.210 | 5.250 | 5.110 | 5.230 | 4.889 | 4,832,000 |
| 2024-04-12 | 5.300 | 5.340 | 5.200 | 5.230 | 4.889 | 4,676,000 |
| 2024-04-11 | 5.310 | 5.350 | 5.250 | 5.310 | 4.964 | 3,058,000 |
| 2024-04-10 | 5.320 | 5.370 | 5.240 | 5.330 | 4.983 | 5,911,000 |
| 2024-04-09 | 5.230 | 5.320 | 5.230 | 5.310 | 4.964 | 5,939,936 |
| 2024-04-08 | 5.300 | 5.330 | 5.190 | 5.290 | 4.945 | 7,154,000 |
| 2024-04-05 | 5.280 | 5.370 | 5.030 | 5.360 | 5.011 | 3,522,000 |
| 2024-04-03 | 5.320 | 5.320 | 5.190 | 5.270 | 4.926 | 7,161,000 |
| 2024-04-02 | 5.320 | 5.380 | 5.150 | 5.320 | 4.973 | 8,107,659 |
| 2024-03-28 | 5.340 | 5.430 | 5.280 | 5.310 | 4.964 | 7,448,000 |
| 2024-03-27 | 5.480 | 5.480 | 5.310 | 5.370 | 5.020 | 4,392,000 |
| 2024-03-26 | 5.400 | 5.480 | 5.330 | 5.450 | 5.095 | 2,869,000 |
| 2024-03-25 | 5.440 | 5.490 | 5.350 | 5.410 | 5.057 | 3,409,200 |
| 2024-03-22 | 5.480 | 5.500 | 5.300 | 5.440 | 5.085 | 9,508,000 |
| 2024-03-21 | 5.370 | 5.530 | 5.370 | 5.490 | 5.132 | 6,932,000 |
| 2024-03-20 | 5.360 | 5.360 | 5.240 | 5.300 | 4.955 | 2,449,000 |
| 2024-03-19 | 5.390 | 5.390 | 5.230 | 5.300 | 4.955 | 3,521,000 |
| 2024-03-18 | 5.310 | 5.430 | 5.230 | 5.390 | 5.039 | 4,058,000 |
| 2024-03-15 | 5.300 | 5.380 | 5.230 | 5.290 | 4.945 | 7,301,447 |
| 2024-03-14 | 5.600 | 5.780 | 5.270 | 5.300 | 4.955 | 10,283,000 |
| 2024-03-13 | 5.530 | 5.530 | 5.330 | 5.470 | 5.113 | 4,172,000 |
| 2024-03-12 | 5.290 | 5.520 | 5.290 | 5.410 | 5.057 | 6,578,000 |
| 2024-03-11 | 5.260 | 5.280 | 5.130 | 5.270 | 4.926 | 2,653,000 |
| 2024-03-08 | 5.110 | 5.220 | 5.080 | 5.140 | 4.805 | 2,899,000 |
| 2024-03-07 | 5.320 | 5.320 | 5.030 | 5.080 | 4.749 | 6,185,000 |
| 2024-03-06 | 5.240 | 5.390 | 5.220 | 5.290 | 4.945 | 3,738,000 |
| 2024-03-05 | 5.440 | 5.480 | 5.250 | 5.290 | 4.945 | 4,407,000 |
| 2024-03-04 | 5.510 | 5.660 | 5.490 | 5.530 | 5.170 | 3,296,500 |
| 2024-03-01 | 5.520 | 5.580 | 5.450 | 5.500 | 5.141 | 4,236,323 |
| 2024-02-29 | 5.390 | 5.580 | 5.390 | 5.570 | 5.207 | 16,605,000 |
| 2024-02-28 | 5.570 | 5.800 | 5.390 | 5.430 | 5.076 | 5,969,000 |
| 2024-02-27 | 5.560 | 5.660 | 5.500 | 5.620 | 5.254 | 5,365,000 |
| 2024-02-26 | 5.580 | 5.720 | 5.570 | 5.600 | 5.235 | 3,575,000 |
| 2024-02-23 | 5.680 | 5.680 | 5.520 | 5.550 | 5.188 | 2,680,000 |
| 2024-02-22 | 5.490 | 5.600 | 5.490 | 5.600 | 5.235 | 4,102,500 |
| 2024-02-21 | 5.360 | 5.610 | 5.300 | 5.520 | 5.160 | 9,843,234 |
| 2024-02-20 | 5.380 | 5.520 | 5.290 | 5.480 | 5.123 | 3,509,000 |
| 2024-02-19 | 5.520 | 5.520 | 5.270 | 5.390 | 5.039 | 4,306,000 |
| 2024-02-16 | 5.190 | 5.520 | 5.190 | 5.520 | 5.160 | 1,315,000 |
| 2024-02-15 | 4.980 | 5.250 | 4.980 | 5.210 | 4.870 | 1,569,000 |
| 2024-02-14 | 5.230 | 5.340 | 5.080 | 5.310 | 4.964 | 2,129,000 |
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.