Simcere Pharmaceutical Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.350	7.380	7.190	7.260	6.787	4,984,000
2023-11-13	7.300	7.390	7.140	7.380	6.899	4,333,000
2023-11-10	7.270	7.350	7.130	7.250	6.777	6,856,000
2023-11-09	7.650	7.740	7.220	7.270	6.796	7,397,234
2023-11-08	7.660	7.870	7.600	7.650	7.151	8,615,200
2023-11-07	7.700	7.820	7.530	7.650	7.151	11,148,000
2023-11-06	7.150	7.730	7.150	7.700	7.198	23,773,000
2023-11-03	6.880	6.960	6.780	6.900	6.450	6,088,000
2023-11-02	6.950	6.960	6.780	6.850	6.403	4,336,000
2023-11-01	6.750	7.070	6.730	6.870	6.422	8,334,000
2023-10-31	6.850	6.860	6.710	6.820	6.375	4,982,000
2023-10-30	6.600	6.880	6.600	6.850	6.403	6,627,000
2023-10-27	6.340	6.600	6.260	6.600	6.170	6,895,379
2023-10-26	6.360	6.380	6.240	6.290	5.880	3,287,000
2023-10-25	6.400	6.500	6.340	6.390	5.973	2,566,000
2023-10-24	6.300	6.390	6.240	6.380	5.964	3,568,000
2023-10-20	6.300	6.360	6.200	6.350	5.936	4,788,000
2023-10-19	6.460	6.460	6.190	6.330	5.917	4,397,000
2023-10-18	6.610	6.610	6.410	6.460	6.039	5,097,259
2023-10-17	6.550	6.670	6.500	6.590	6.160	3,585,000
2023-10-16	6.600	6.810	6.510	6.550	6.123	3,314,000
2023-10-13	6.660	6.740	6.650	6.740	6.301	2,008,000
2023-10-12	6.820	6.820	6.600	6.760	6.319	2,716,000
2023-10-11	6.580	6.840	6.580	6.670	6.235	8,647,000
2023-10-10	6.580	6.620	6.440	6.520	6.095	2,959,000
2023-10-09	6.400	6.560	6.390	6.550	6.123	3,015,000
2023-10-06	6.200	6.390	6.190	6.390	5.973	1,631,000
2023-10-05	6.120	6.200	5.900	6.200	5.796	2,233,000
2023-10-04	6.080	6.140	5.830	6.110	5.712	2,688,000
2023-10-03	6.280	6.310	6.060	6.100	5.702	1,678,000
2023-09-29	6.340	6.400	6.170	6.400	5.983	2,383,000
2023-09-28	6.470	6.500	6.360	6.410	5.992	2,991,000
2023-09-27	6.340	6.530	6.340	6.430	6.011	2,924,000
2023-09-26	6.460	6.460	6.300	6.360	5.945	4,444,000
2023-09-25	6.400	6.470	6.330	6.450	6.030	2,463,000
2023-09-22	6.300	6.390	6.160	6.380	5.964	2,562,000
2023-09-21	6.520	6.560	6.210	6.290	5.880	6,231,000
2023-09-20	6.600	6.600	6.500	6.510	6.086	1,940,037
2023-09-19	6.600	6.630	6.470	6.590	6.160	3,315,000
2023-09-18	6.590	6.630	6.500	6.600	6.170	3,441,000
2023-09-15	6.500	6.670	6.410	6.590	6.160	5,459,000
2023-09-14	6.470	6.540	6.360	6.460	6.039	3,019,000
2023-09-13	6.520	6.560	6.350	6.460	6.039	5,962,000
2023-09-12	6.570	6.580	6.390	6.550	6.123	4,049,000
2023-09-11	6.220	6.540	6.220	6.490	6.067	10,197,000
2023-09-07	6.170	6.270	6.080	6.270	5.861	5,273,000
2023-09-06	6.200	6.200	6.040	6.140	5.740	7,868,000
2023-09-05	6.230	6.250	6.100	6.200	5.796	4,970,000
2023-09-04	6.250	6.250	6.040	6.210	5.805	8,981,000
2023-08-31	6.250	6.250	6.090	6.110	5.712	4,148,000
2023-08-30	6.420	6.420	6.200	6.250	5.843	4,184,000
2023-08-29	6.250	6.420	6.060	6.400	5.983	7,411,000
2023-08-28	6.430	6.480	6.130	6.160	5.758	7,125,000
2023-08-25	6.500	6.510	6.200	6.210	5.805	6,363,000
2023-08-24	6.630	6.690	6.490	6.550	6.123	3,801,000
2023-08-23	6.290	6.790	6.290	6.630	6.198	13,083,000
2023-08-22	6.810	6.970	6.070	6.290	5.880	20,432,000
2023-08-21	6.330	6.470	6.240	6.360	5.945	4,875,000
2023-08-18	6.500	6.520	6.320	6.350	5.936	3,340,000
2023-08-17	6.470	6.530	6.280	6.480	6.058	5,006,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.