Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	10.600	11.100	10.460	10.840	9.903	21,772,000
2023-02-17	10.180	10.600	9.880	10.520	9.610	16,254,000
2023-02-16	10.080	10.300	9.970	10.080	9.208	8,484,000
2023-02-15	10.080	10.220	9.900	10.080	9.208	9,214,000
2023-02-14	10.820	10.880	9.980	10.080	9.208	25,318,000
2023-02-13	11.080	11.280	10.680	10.960	10.012	11,413,000
2023-02-10	11.480	11.480	10.860	10.960	10.012	10,940,000
2023-02-09	11.260	11.460	11.140	11.400	10.414	7,134,830
2023-02-08	11.140	11.320	10.940	11.200	10.231	7,504,000
2023-02-07	11.140	11.640	10.960	11.180	10.213	16,392,279
2023-02-06	11.820	11.880	11.020	11.260	10.286	23,184,000
2023-02-03	11.680	12.100	11.660	11.880	10.853	12,386,000
2023-02-02	11.480	12.000	11.300	11.760	10.743	20,865,000
2023-02-01	10.960	11.500	10.740	11.480	10.487	20,135,760
2023-01-31	10.900	11.520	10.600	10.840	9.903	37,999,168
2023-01-30	10.600	11.080	10.060	10.700	9.775	55,802,680
2023-01-27	10.960	11.060	10.540	10.560	9.647	3,908,000
2023-01-26	10.880	10.900	10.340	10.820	9.884	5,714,400
2023-01-20	10.520	10.760	10.420	10.660	9.738	6,610,000
2023-01-19	10.800	11.220	10.320	10.520	9.610	13,804,610
2023-01-18	11.520	11.540	10.720	10.820	9.884	54,907,000
2023-01-17	13.360	13.360	11.300	11.380	10.396	105,123,297
2023-01-16	13.620	14.700	13.140	13.400	12.241	45,614,406
2023-01-13	12.640	13.680	12.260	13.660	12.479	30,321,000
2023-01-12	12.440	13.160	12.440	12.600	11.510	38,747,301
2023-01-11	12.680	12.980	12.120	12.320	11.255	59,153,000
2023-01-10	12.660	12.660	11.500	11.980	10.944	113,763,695
2023-01-09	12.580	13.080	11.920	12.700	11.602	49,784,000
2023-01-06	11.800	12.500	11.480	12.000	10.962	27,210,240
2023-01-05	11.640	12.000	11.500	11.660	10.652	18,274,061
2023-01-04	11.200	12.060	10.780	11.760	10.743	35,687,000
2023-01-03	12.140	12.660	10.920	11.040	10.085	39,222,000
2022-12-30	12.000	12.140	11.400	11.620	10.615	19,157,730
2022-12-29	11.500	11.940	10.840	11.800	10.780	45,358,000
2022-12-28	10.220	12.100	10.040	11.360	10.378	73,738,320
2022-12-23	10.240	10.600	9.920	9.970	9.108	12,724,000
2022-12-22	9.980	10.460	9.980	10.240	9.355	14,843,440
2022-12-21	9.990	10.140	9.700	9.940	9.080	13,228,000
2022-12-20	9.350	10.300	9.280	9.830	8.980	22,783,000
2022-12-19	10.540	10.680	8.930	9.320	8.514	40,661,000
2022-12-16	9.750	10.180	9.630	10.120	9.245	32,383,000
2022-12-15	10.520	10.540	9.550	9.750	8.907	81,472,000
2022-12-14	10.380	11.000	10.320	10.520	9.610	23,444,000
2022-12-13	10.200	10.980	9.720	10.300	9.409	21,380,000
2022-12-12	9.650	10.160	9.600	10.060	9.190	20,348,000
2022-12-09	9.330	9.780	9.010	9.500	8.679	13,665,000
2022-12-08	9.450	9.530	9.200	9.390	8.578	8,371,000
2022-12-07	9.240	9.830	9.240	9.320	8.514	11,194,000
2022-12-06	9.710	10.280	9.270	9.340	8.532	9,856,100
2022-12-05	9.510	10.060	9.090	10.020	9.154	27,151,211
2022-12-02	9.680	10.000	9.430	9.520	8.697	23,186,439
2022-12-01	10.460	10.480	8.960	9.600	8.770	42,263,660
2022-11-30	11.200	11.360	9.900	10.240	9.355	29,415,500
2022-11-29	10.760	11.640	10.740	11.340	10.359	5,291,372
2022-11-28	10.220	10.960	10.060	10.940	9.994	5,426,000
2022-11-25	10.960	10.960	10.420	10.580	9.665	6,282,000
2022-11-24	10.840	11.260	10.700	11.140	10.177	5,743,000
2022-11-23	10.920	11.300	10.620	10.920	9.976	6,418,799
2022-11-22	11.960	12.160	10.700	11.020	10.067	12,536,000
2022-11-21	12.040	12.200	11.400	12.000	10.962	7,472,301

← NewerPage 16 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.