Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.500	6.540	6.420	6.500	6.076	2,034,000
2023-08-15	6.410	6.540	6.280	6.510	6.086	4,077,000
2023-08-14	6.380	6.410	6.290	6.410	5.992	6,372,126
2023-08-11	6.670	6.670	6.400	6.450	6.030	8,174,000
2023-08-10	6.760	6.780	6.480	6.640	6.207	8,630,000
2023-08-09	6.650	6.860	6.650	6.730	6.291	7,673,000
2023-08-08	6.840	6.890	6.660	6.680	6.245	7,872,456
2023-08-07	7.180	7.190	6.800	6.850	6.403	10,771,000
2023-08-04	7.260	7.280	7.040	7.160	6.693	4,936,000
2023-08-03	7.090	7.260	6.980	7.190	6.721	7,272,000
2023-08-02	7.440	7.460	7.010	7.050	6.590	11,206,000
2023-08-01	7.370	7.650	7.370	7.510	7.020	5,643,000
2023-07-31	7.640	7.710	7.340	7.360	6.880	11,506,000
2023-07-28	8.020	8.050	7.400	7.570	7.077	15,882,000
2023-07-27	7.650	7.750	7.610	7.670	7.170	1,704,000
2023-07-26	7.520	7.700	7.520	7.670	7.170	1,688,000
2023-07-25	7.680	7.710	7.490	7.590	7.095	2,313,000
2023-07-24	7.580	7.680	7.470	7.570	7.077	1,704,000
2023-07-21	7.320	7.580	7.320	7.550	7.058	3,547,000
2023-07-20	7.360	7.480	7.310	7.310	6.833	3,349,000
2023-07-19	7.550	7.550	7.280	7.360	6.880	4,638,447
2023-07-18	7.470	7.640	7.420	7.540	7.048	2,786,541
2023-07-14	7.680	7.740	7.570	7.580	7.086	1,770,000
2023-07-13	7.520	7.790	7.520	7.730	7.226	4,010,145
2023-07-12	7.580	7.600	7.420	7.520	7.030	2,590,326
2023-07-11	7.540	7.610	7.340	7.530	7.039	4,814,000
2023-07-10	7.690	7.710	7.430	7.510	7.020	3,399,000
2023-07-07	7.530	7.710	7.450	7.640	7.142	2,802,432
2023-07-06	7.650	7.660	7.400	7.530	7.039	5,394,008
2023-07-05	7.780	7.780	7.420	7.560	7.067	6,734,000
2023-07-04	7.390	7.840	7.300	7.770	7.263	7,678,000
2023-07-03	7.780	7.800	7.330	7.440	6.955	7,774,000
2023-06-30	7.370	7.770	7.350	7.760	7.254	9,511,000
2023-06-29	7.250	7.380	7.160	7.330	6.852	5,047,000
2023-06-28	7.470	7.570	7.120	7.250	6.777	4,855,000
2023-06-27	7.100	7.590	7.100	7.430	6.946	8,116,000
2023-06-26	6.900	7.130	6.870	7.010	6.553	6,615,000
2023-06-23	7.020	7.020	6.720	6.880	6.432	2,836,900
2023-06-21	7.270	7.270	7.000	7.130	6.665	7,988,900
2023-06-20	7.680	7.680	7.150	7.270	6.796	7,499,144
2023-06-19	7.720	7.720	7.400	7.570	7.077	6,166,000
2023-06-16	7.660	7.950	7.630	7.720	7.052	6,047,000
2023-06-15	7.600	7.740	7.510	7.690	7.025	4,093,964
2023-06-14	7.620	7.710	7.500	7.600	6.943	3,351,000
2023-06-13	7.670	7.780	7.600	7.620	6.961	3,294,232
2023-06-12	7.730	7.790	7.610	7.680	7.016	2,538,000
2023-06-09	7.600	7.860	7.600	7.800	7.126	2,407,000
2023-06-08	7.670	7.670	7.450	7.610	6.952	3,329,000
2023-06-07	7.890	7.900	7.580	7.670	7.007	2,367,000
2023-06-06	7.870	7.870	7.660	7.780	7.107	2,090,000
2023-06-05	7.900	7.910	7.680	7.830	7.153	3,511,000
2023-06-02	7.630	7.800	7.560	7.800	7.126	4,301,000
2023-06-01	7.600	7.770	7.460	7.530	6.879	3,943,980
2023-05-31	7.850	7.850	7.480	7.590	6.934	6,332,000
2023-05-30	7.870	7.920	7.550	7.850	7.171	8,089,018
2023-05-29	8.320	8.400	7.830	7.870	7.189	7,662,000
2023-05-25	8.290	8.350	8.080	8.320	7.601	6,222,000
2023-05-24	8.550	8.550	8.230	8.290	7.573	7,311,000
2023-05-23	8.410	8.730	8.320	8.530	7.792	5,657,000
2023-05-22	8.470	8.530	8.260	8.360	7.637	3,228,000

← NewerPage 14 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.