Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	11.520	12.300	11.520	12.040	10.999	9,070,000
2022-11-17	11.780	11.800	11.000	11.520	10.524	10,732,420
2022-11-16	12.100	12.260	11.220	11.520	10.524	10,626,500
2022-11-15	12.360	12.360	11.500	12.040	10.999	10,921,000
2022-11-14	11.200	12.480	10.760	12.040	10.999	33,535,789
2022-11-11	13.060	13.600	10.200	10.920	9.976	51,739,199
2022-11-10	11.800	12.500	11.600	12.340	11.273	19,909,000
2022-11-09	11.340	11.920	10.860	11.620	10.615	13,674,380
2022-11-08	11.500	11.500	10.500	11.340	10.359	21,862,189
2022-11-07	11.300	11.480	10.600	11.180	10.213	17,592,711
2022-11-04	10.880	12.520	10.620	11.060	10.104	30,848,980
2022-11-03	9.990	11.100	9.580	10.520	9.610	31,529,000
2022-11-02	9.820	11.780	9.300	11.020	10.067	38,119,000
2022-11-01	8.720	9.760	8.720	9.450	8.633	14,893,270
2022-10-31	8.340	8.960	8.340	8.720	7.966	6,971,000
2022-10-28	8.710	8.890	8.370	8.490	7.756	6,182,000
2022-10-27	8.900	8.960	8.580	8.780	8.021	4,457,000
2022-10-26	8.380	8.800	8.250	8.780	8.021	7,840,969
2022-10-25	8.200	8.490	8.060	8.110	7.409	6,363,000
2022-10-24	9.380	9.380	8.250	8.280	7.564	6,193,028
2022-10-21	9.520	9.770	9.090	9.220	8.423	6,808,000
2022-10-20	8.340	10.180	8.340	9.520	8.697	16,625,350
2022-10-19	9.060	9.100	8.700	8.820	8.057	5,431,000
2022-10-18	8.730	9.130	8.560	9.130	8.341	18,095,000
2022-10-17	7.860	8.770	7.860	8.610	7.865	15,637,000
2022-10-14	7.390	8.000	7.330	7.920	7.235	5,747,000
2022-10-13	7.100	7.440	7.100	7.350	6.714	2,024,000
2022-10-12	7.100	7.280	6.910	7.160	6.541	2,424,000
2022-10-11	6.700	7.160	6.700	7.160	6.541	2,511,000
2022-10-10	6.660	6.990	6.630	6.700	6.121	1,499,000
2022-10-07	6.800	6.980	6.710	6.720	6.139	677,000
2022-10-06	6.910	7.110	6.780	6.930	6.331	652,877
2022-10-05	6.970	7.130	6.950	7.100	6.486	621,000
2022-10-03	6.610	6.910	6.610	6.800	6.212	1,106,812
2022-09-30	6.760	6.860	6.700	6.810	6.221	485,000
2022-09-29	6.780	7.030	6.720	6.760	6.175	1,195,000
2022-09-28	6.930	6.950	6.650	6.720	6.139	1,540,000
2022-09-27	6.800	7.090	6.790	7.010	6.404	1,237,000
2022-09-26	6.720	7.010	6.680	6.860	6.267	1,173,000
2022-09-23	6.900	6.920	6.560	6.720	6.139	3,085,000
2022-09-22	6.980	7.060	6.890	6.900	6.303	1,145,000
2022-09-21	7.290	7.350	7.000	7.070	6.459	2,067,000
2022-09-20	7.310	7.420	7.260	7.290	6.660	561,000
2022-09-19	7.590	7.600	7.260	7.300	6.669	2,976,000
2022-09-16	7.680	7.820	7.580	7.620	6.961	2,592,000
2022-09-15	7.630	7.930	7.630	7.770	7.098	1,426,000
2022-09-14	7.720	7.820	7.630	7.630	6.970	1,965,000
2022-09-13	7.900	8.080	7.850	7.860	7.180	913,361
2022-09-09	7.810	8.010	7.810	7.920	7.235	1,941,000
2022-09-08	7.920	8.020	7.820	7.840	7.162	1,296,100
2022-09-07	7.880	8.000	7.870	7.930	7.244	1,486,000
2022-09-06	8.130	8.130	7.840	7.880	7.199	2,526,000
2022-09-05	8.400	8.420	8.010	8.150	7.445	3,552,000
2022-09-02	8.270	8.680	8.270	8.540	7.802	3,987,000
2022-09-01	7.900	8.350	7.850	8.310	7.591	2,920,000
2022-08-31	7.880	7.970	7.700	7.860	7.180	1,890,000
2022-08-30	7.900	8.030	7.800	7.880	7.199	831,000
2022-08-29	8.060	8.110	7.900	7.930	7.244	731,000
2022-08-26	8.060	8.300	8.000	8.060	7.363	1,314,000
2022-08-25	7.940	8.100	7.780	8.060	7.363	1,468,000

← NewerPage 17 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.