Simcere Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.470 | 5.470 | 5.150 | 5.230 | 4.889 | 887,000 |
| 2024-02-08 | 5.240 | 5.420 | 5.180 | 5.340 | 4.992 | 2,950,000 |
| 2024-02-07 | 5.500 | 5.500 | 5.220 | 5.240 | 4.898 | 3,142,000 |
| 2024-02-06 | 5.040 | 5.360 | 4.990 | 5.340 | 4.992 | 5,233,000 |
| 2024-02-05 | 5.070 | 5.130 | 4.940 | 5.030 | 4.702 | 4,977,000 |
| 2024-02-02 | 5.280 | 5.420 | 5.030 | 5.130 | 4.796 | 6,268,000 |
| 2024-02-01 | 5.190 | 5.340 | 5.080 | 5.250 | 4.908 | 3,164,000 |
| 2024-01-31 | 5.360 | 5.450 | 5.150 | 5.200 | 4.861 | 7,240,000 |
| 2024-01-30 | 5.670 | 5.670 | 5.400 | 5.470 | 5.113 | 3,841,000 |
| 2024-01-29 | 5.720 | 5.850 | 5.620 | 5.670 | 5.300 | 2,424,000 |
| 2024-01-26 | 5.890 | 5.940 | 5.610 | 5.700 | 5.328 | 4,758,000 |
| 2024-01-25 | 5.720 | 5.900 | 5.610 | 5.840 | 5.459 | 3,499,000 |
| 2024-01-24 | 5.730 | 5.730 | 5.500 | 5.670 | 5.300 | 2,059,000 |
| 2024-01-23 | 5.560 | 5.740 | 5.470 | 5.610 | 5.244 | 3,575,000 |
| 2024-01-22 | 5.880 | 5.880 | 5.480 | 5.500 | 5.141 | 4,381,000 |
| 2024-01-19 | 6.090 | 6.100 | 5.810 | 5.850 | 5.469 | 7,443,354 |
| 2024-01-18 | 5.990 | 6.130 | 5.930 | 6.090 | 5.693 | 4,132,000 |
| 2024-01-17 | 6.150 | 6.150 | 5.920 | 6.030 | 5.637 | 5,597,000 |
| 2024-01-16 | 6.210 | 6.270 | 6.140 | 6.200 | 5.796 | 4,356,000 |
| 2024-01-15 | 6.250 | 6.320 | 6.200 | 6.280 | 5.871 | 2,820,000 |
| 2024-01-12 | 6.390 | 6.400 | 6.200 | 6.240 | 5.833 | 7,037,981 |
| 2024-01-11 | 6.390 | 6.520 | 6.360 | 6.400 | 5.983 | 2,927,000 |
| 2024-01-10 | 6.390 | 6.460 | 6.300 | 6.430 | 6.011 | 1,063,000 |
| 2024-01-09 | 6.370 | 6.500 | 6.340 | 6.340 | 5.927 | 2,678,000 |
| 2024-01-08 | 6.480 | 6.530 | 6.300 | 6.390 | 5.973 | 3,302,000 |
| 2024-01-05 | 6.580 | 6.640 | 6.470 | 6.520 | 6.095 | 3,984,000 |
| 2024-01-04 | 6.500 | 6.620 | 6.500 | 6.580 | 6.151 | 3,280,058 |
| 2024-01-03 | 6.560 | 6.580 | 6.460 | 6.470 | 6.048 | 3,388,000 |
| 2024-01-02 | 6.730 | 6.740 | 6.500 | 6.560 | 6.132 | 7,549,000 |
| 2023-12-29 | 6.600 | 6.750 | 6.520 | 6.730 | 6.291 | 2,923,000 |
| 2023-12-28 | 6.390 | 6.660 | 6.350 | 6.630 | 6.198 | 6,060,000 |
| 2023-12-27 | 6.320 | 6.440 | 6.160 | 6.410 | 5.992 | 5,012,000 |
| 2023-12-22 | 6.420 | 6.420 | 6.230 | 6.320 | 5.908 | 3,724,000 |
| 2023-12-21 | 6.310 | 6.360 | 6.180 | 6.350 | 5.936 | 4,319,000 |
| 2023-12-20 | 6.500 | 6.500 | 6.330 | 6.330 | 5.917 | 2,186,138 |
| 2023-12-19 | 6.540 | 6.540 | 6.360 | 6.410 | 5.992 | 2,821,000 |
| 2023-12-18 | 6.720 | 6.760 | 6.400 | 6.520 | 6.095 | 8,506,000 |
| 2023-12-15 | 6.860 | 6.860 | 6.710 | 6.790 | 6.347 | 3,153,000 |
| 2023-12-14 | 6.650 | 6.890 | 6.600 | 6.730 | 6.291 | 6,874,000 |
| 2023-12-13 | 6.710 | 6.820 | 6.500 | 6.560 | 6.132 | 7,320,000 |
| 2023-12-12 | 6.820 | 6.820 | 6.550 | 6.710 | 6.273 | 2,262,966 |
| 2023-12-11 | 6.800 | 6.800 | 6.500 | 6.760 | 6.319 | 5,730,000 |
| 2023-12-08 | 6.890 | 6.960 | 6.760 | 6.770 | 6.329 | 3,230,000 |
| 2023-12-07 | 6.890 | 6.920 | 6.730 | 6.870 | 6.422 | 4,674,190 |
| 2023-12-06 | 6.930 | 6.980 | 6.780 | 6.940 | 6.488 | 6,579,000 |
| 2023-12-05 | 7.050 | 7.100 | 6.850 | 6.950 | 6.497 | 5,095,000 |
| 2023-12-04 | 7.410 | 7.420 | 6.950 | 7.000 | 6.544 | 9,135,000 |
| 2023-12-01 | 7.380 | 7.450 | 7.300 | 7.330 | 6.852 | 2,808,000 |
| 2023-11-30 | 7.300 | 7.410 | 7.250 | 7.380 | 6.899 | 1,784,000 |
| 2023-11-29 | 7.550 | 7.600 | 7.300 | 7.340 | 6.862 | 5,136,000 |
| 2023-11-28 | 7.360 | 7.560 | 7.230 | 7.540 | 7.048 | 6,178,000 |
| 2023-11-27 | 7.340 | 7.430 | 7.240 | 7.360 | 6.880 | 3,249,000 |
| 2023-11-24 | 7.550 | 7.600 | 7.250 | 7.290 | 6.815 | 7,624,000 |
| 2023-11-23 | 7.490 | 7.610 | 7.350 | 7.580 | 7.086 | 7,094,000 |
| 2023-11-22 | 7.380 | 7.660 | 7.380 | 7.530 | 7.039 | 9,447,000 |
| 2023-11-21 | 7.360 | 7.440 | 7.290 | 7.380 | 6.899 | 3,678,000 |
| 2023-11-20 | 7.280 | 7.450 | 7.230 | 7.360 | 6.880 | 2,865,000 |
| 2023-11-17 | 7.190 | 7.340 | 7.140 | 7.280 | 6.805 | 4,636,000 |
| 2023-11-16 | 7.420 | 7.440 | 7.130 | 7.200 | 6.731 | 5,778,000 |
| 2023-11-15 | 7.340 | 7.570 | 7.300 | 7.440 | 6.955 | 6,315,000 |
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.