Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.980	8.100	7.750	7.780	7.107	3,248,000
2022-08-23	8.070	8.160	7.900	7.960	7.272	2,163,000
2022-08-22	8.000	8.230	8.000	8.100	7.400	2,353,000
2022-08-19	8.300	8.300	8.030	8.030	7.336	2,563,000
2022-08-18	8.150	8.490	8.100	8.450	7.719	1,745,000
2022-08-17	8.290	8.460	8.050	8.150	7.445	2,476,000
2022-08-16	8.230	8.420	8.180	8.330	7.610	1,266,000
2022-08-15	8.520	8.620	8.250	8.250	7.537	1,118,000
2022-08-12	8.440	8.660	8.320	8.590	7.847	2,149,982
2022-08-11	8.380	8.510	8.290	8.440	7.710	1,558,000
2022-08-10	8.500	8.600	8.200	8.290	7.573	1,873,000
2022-08-09	8.530	8.590	8.350	8.510	7.774	2,263,000
2022-08-08	9.170	9.170	8.550	8.570	7.829	2,435,000
2022-08-05	8.450	9.060	8.450	8.690	7.939	3,882,000
2022-08-04	8.140	8.600	8.140	8.450	7.719	2,676,472
2022-08-03	8.020	8.160	7.940	8.140	7.436	6,417,000
2022-08-02	8.120	8.190	7.810	8.020	7.326	4,341,000
2022-08-01	8.300	8.390	8.220	8.230	7.518	1,347,000
2022-07-29	8.640	8.670	8.300	8.300	7.582	3,036,000
2022-07-28	8.660	8.800	8.610	8.660	7.911	1,086,000
2022-07-27	8.810	8.910	8.660	8.680	7.929	2,054,000
2022-07-26	8.800	8.940	8.610	8.850	8.085	1,834,850
2022-07-25	8.950	8.980	8.730	8.770	8.012	1,254,000
2022-07-22	9.200	9.210	8.960	9.000	8.222	953,000
2022-07-21	9.200	9.390	9.190	9.200	8.404	1,191,000
2022-07-20	9.240	9.500	9.240	9.280	8.478	1,598,000
2022-07-19	9.560	9.570	9.080	9.210	8.414	1,568,850
2022-07-18	9.680	9.680	9.180	9.340	8.532	1,083,000
2022-07-15	9.960	9.960	9.280	9.430	8.615	3,145,000
2022-07-14	9.860	10.040	9.770	9.960	9.099	1,452,000
2022-07-13	9.670	9.980	9.260	9.760	8.916	3,159,505
2022-07-12	10.080	10.080	9.550	9.670	8.834	2,827,000
2022-07-11	9.890	10.480	9.810	10.060	9.190	7,115,000
2022-07-08	9.600	9.850	9.540	9.850	8.998	5,096,000
2022-07-07	9.470	9.600	9.260	9.540	8.715	2,585,000
2022-07-06	9.010	9.620	9.000	9.460	8.642	7,133,942
2022-07-05	8.910	9.060	8.830	8.960	8.185	3,713,942
2022-07-04	8.660	9.040	8.430	8.780	8.021	6,614,000
2022-06-30	8.690	8.820	8.470	8.600	7.856	6,662,000
2022-06-29	9.260	9.270	8.610	8.680	7.929	6,570,000
2022-06-28	9.330	9.720	9.230	9.410	8.596	3,954,000
2022-06-27	9.300	9.710	9.160	9.580	8.591	5,123,000
2022-06-24	9.340	9.440	8.990	9.300	8.340	6,127,000
2022-06-23	9.750	9.760	9.210	9.340	8.376	5,937,000
2022-06-22	9.910	9.910	9.530	9.720	8.717	1,569,400
2022-06-21	9.490	9.850	9.380	9.840	8.824	2,371,000
2022-06-20	9.600	9.840	9.360	9.490	8.510	2,010,000
2022-06-17	9.310	9.760	9.310	9.690	8.690	2,411,000
2022-06-16	9.700	9.700	9.410	9.450	8.475	2,181,000
2022-06-15	9.480	9.800	9.430	9.550	8.564	2,210,000
2022-06-14	9.190	9.520	9.030	9.460	8.483	3,268,000
2022-06-13	9.080	9.360	9.080	9.260	8.304	1,654,000
2022-06-10	9.230	9.600	9.180	9.480	8.501	3,581,000
2022-06-09	9.290	9.380	9.140	9.340	8.376	2,016,000
2022-06-08	9.200	9.330	9.040	9.220	8.268	3,362,000
2022-06-07	8.980	9.170	8.730	9.170	8.223	3,829,000
2022-06-06	8.780	9.260	8.780	8.990	8.062	3,966,000
2022-06-02	9.330	9.350	8.750	8.910	7.990	2,959,046
2022-06-01	9.290	9.380	9.050	9.250	8.295	2,791,000
2022-05-31	9.380	9.430	9.210	9.370	8.403	2,268,000

← NewerPage 18 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.