Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.410	8.440	8.220	8.420	7.692	5,796,000
2023-05-18	8.590	8.610	8.310	8.400	7.674	5,899,000
2023-05-17	9.050	9.070	8.500	8.510	7.774	5,500,000
2023-05-16	8.700	8.950	8.600	8.910	8.140	5,276,000
2023-05-15	8.500	8.680	8.400	8.680	7.929	2,966,000
2023-05-12	8.530	8.630	8.440	8.470	7.738	2,858,000
2023-05-11	8.660	8.820	8.400	8.500	7.765	6,810,000
2023-05-10	8.510	8.760	8.410	8.740	7.984	4,725,000
2023-05-09	8.980	9.070	8.400	8.500	7.765	8,123,000
2023-05-08	9.410	9.580	8.880	8.980	8.203	5,447,000
2023-05-05	9.400	9.450	9.260	9.440	8.624	2,871,000
2023-05-04	9.210	9.500	9.070	9.440	8.624	6,581,512
2023-05-03	8.940	9.250	8.870	9.200	8.404	1,000,000
2023-05-02	9.230	9.250	8.890	9.040	8.258	804,000
2023-04-28	9.310	9.450	9.100	9.250	8.450	4,272,000
2023-04-27	9.260	9.460	9.060	9.330	8.523	4,624,696
2023-04-26	9.250	9.350	9.100	9.310	8.505	4,219,800
2023-04-25	10.080	10.180	9.040	9.110	8.322	9,375,000
2023-04-24	9.570	10.420	9.570	10.100	9.227	17,456,000
2023-04-21	9.540	9.860	9.040	9.520	8.697	11,311,000
2023-04-20	9.660	9.890	9.400	9.540	8.715	8,873,180
2023-04-19	9.780	9.890	9.690	9.810	8.962	4,091,000
2023-04-18	9.520	9.790	9.520	9.750	8.907	3,660,000
2023-04-17	9.600	9.950	9.490	9.670	8.834	8,543,500
2023-04-14	9.710	10.100	9.590	9.600	8.770	10,547,000
2023-04-13	9.060	9.860	8.960	9.710	8.870	13,095,000
2023-04-12	9.040	9.330	8.890	9.100	8.313	10,592,280
2023-04-11	8.390	9.100	8.390	9.040	8.258	15,734,500
2023-04-06	8.120	8.460	8.010	8.440	7.710	7,913,500
2023-04-04	8.110	8.230	7.760	8.190	7.482	10,913,600
2023-04-03	8.340	8.340	7.960	8.170	7.464	8,888,000
2023-03-31	8.280	8.370	8.120	8.250	7.537	3,244,000
2023-03-30	8.130	8.240	8.060	8.190	7.482	4,350,000
2023-03-29	8.350	8.350	8.060	8.260	7.546	5,083,000
2023-03-28	8.800	8.800	7.930	8.280	7.564	17,354,000
2023-03-27	8.770	8.890	8.570	8.730	7.975	2,865,000
2023-03-24	8.770	8.850	8.570	8.680	7.929	6,340,000
2023-03-23	9.070	9.070	8.630	8.770	8.012	4,499,000
2023-03-22	8.990	9.090	8.920	9.020	8.240	2,627,000
2023-03-21	8.800	8.960	8.660	8.950	8.176	4,805,000
2023-03-20	9.140	9.180	8.560	8.720	7.966	8,648,732
2023-03-17	9.230	9.230	9.060	9.140	8.350	4,044,000
2023-03-16	9.110	9.280	9.000	9.090	8.304	4,804,000
2023-03-15	9.200	9.520	9.070	9.180	8.386	7,969,000
2023-03-14	9.180	9.490	9.060	9.230	8.432	5,992,000
2023-03-13	9.380	9.380	8.990	9.180	8.386	12,292,000
2023-03-10	9.240	9.340	9.070	9.320	8.514	6,599,000
2023-03-09	9.320	9.470	9.240	9.290	8.487	2,956,000
2023-03-08	9.790	9.790	9.250	9.330	8.523	9,690,000
2023-03-07	10.240	10.260	9.720	9.790	8.943	9,447,000
2023-03-06	10.200	10.260	10.080	10.260	9.373	5,091,000
2023-03-03	10.360	10.420	10.060	10.200	9.318	7,667,000
2023-03-02	10.240	10.360	10.100	10.320	9.428	4,424,000
2023-03-01	10.180	10.300	10.120	10.240	9.355	7,155,000
2023-02-28	10.240	10.280	9.950	10.200	9.318	10,609,000
2023-02-27	10.140	10.280	9.980	10.180	9.300	7,564,572
2023-02-24	10.580	10.580	9.980	10.220	9.336	10,771,000
2023-02-23	10.540	10.700	10.380	10.500	9.592	4,289,010
2023-02-22	10.440	10.800	10.320	10.540	9.629	8,342,000
2023-02-21	10.860	11.000	10.400	10.420	9.519	8,517,000

← NewerPage 15 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.