Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.950	13.120	12.620	12.730	12.730	9,747,000
2026-07-23	13.350	13.460	13.010	13.050	13.050	5,190,550
2026-07-22	13.160	13.520	13.090	13.320	13.320	4,526,000
2026-07-21	13.020	13.300	12.830	13.170	13.170	6,450,575
2026-07-20	12.680	13.170	12.620	13.020	13.020	5,101,001
2026-07-17	13.300	13.300	12.430	12.610	12.610	11,227,000
2026-07-16	12.810	13.350	12.810	13.130	13.130	7,506,502
2026-07-15	12.630	13.400	12.620	12.990	12.990	14,655,750
2026-07-14	12.460	12.690	12.310	12.540	12.540	7,181,127
2026-07-13	12.020	12.940	12.020	12.460	12.460	13,496,000
2026-07-10	12.100	12.380	11.740	12.090	12.090	6,915,000
2026-07-09	11.600	12.090	11.340	11.890	11.890	10,578,099
2026-07-08	11.720	12.130	11.540	11.640	11.640	6,904,000
2026-07-07	12.030	12.060	11.540	11.690	11.690	6,589,120
2026-07-06	11.680	12.280	11.500	12.030	12.030	15,258,986
2026-07-03	10.960	11.610	10.960	11.470	11.470	14,005,222
2026-07-02	10.380	10.940	10.250	10.790	10.790	15,177,400
2026-06-30	9.790	10.100	9.580	9.850	9.850	6,906,789
2026-06-29	9.240	10.110	9.190	9.860	9.860	9,209,000
2026-06-26	9.320	9.530	9.170	9.270	9.270	4,267,850
2026-06-25	9.360	9.430	9.100	9.330	9.330	4,796,450
2026-06-24	9.740	9.740	9.280	9.360	9.360	6,489,350
2026-06-23	9.070	9.550	9.070	9.360	9.360	4,939,510
2026-06-22	9.370	9.370	9.110	9.250	9.250	4,484,449
2026-06-18	9.200	9.620	9.140	9.580	9.580	6,906,000
2026-06-17	9.740	9.850	9.370	9.440	9.440	3,576,000
2026-06-16	10.180	10.180	9.780	9.940	9.733	3,877,000
2026-06-15	10.100	10.240	9.890	10.110	9.900	8,285,000
2026-06-12	9.740	10.190	9.660	10.100	9.890	11,746,420
2026-06-11	9.520	9.920	9.520	9.710	9.508	6,657,923
2026-06-10	9.460	9.920	9.460	9.840	9.635	7,889,000
2026-06-09	9.560	9.800	9.500	9.580	9.381	9,771,395
2026-06-08	9.870	9.870	9.500	9.630	9.430	4,730,640
2026-06-05	9.650	9.900	9.640	9.870	9.665	5,649,510
2026-06-04	9.880	9.880	9.520	9.650	9.449	9,431,740
2026-06-03	9.990	9.990	9.640	9.820	9.616	7,613,804
2026-06-02	9.890	10.180	9.810	9.990	9.782	4,801,000
2026-06-01	10.420	10.420	9.890	10.090	9.880	6,901,000
2026-05-29	9.800	10.160	9.600	9.970	9.763	11,083,800
2026-05-28	10.260	10.260	9.710	9.760	9.557	6,304,000
2026-05-27	10.220	10.310	10.100	10.240	10.027	4,367,000
2026-05-26	10.420	10.430	10.120	10.270	10.056	6,282,900
2026-05-22	10.660	10.680	10.360	10.420	10.203	5,798,000
2026-05-21	10.500	10.650	10.350	10.600	10.379	4,465,672
2026-05-20	11.000	11.000	10.350	10.450	10.233	12,766,000
2026-05-19	11.180	11.370	10.720	11.000	10.771	9,218,000
2026-05-18	11.590	11.590	11.000	11.180	10.947	5,070,000
2026-05-15	11.550	11.590	11.340	11.380	11.143	8,946,053
2026-05-14	11.630	11.730	11.380	11.610	11.368	5,738,000
2026-05-13	11.600	11.760	11.450	11.580	11.339	5,282,000
2026-05-12	11.890	11.940	11.590	11.590	11.349	5,238,000
2026-05-11	11.950	11.970	11.670	11.780	11.535	5,965,000
2026-05-08	11.780	12.000	11.720	11.960	11.711	6,099,000
2026-05-07	11.900	11.990	11.700	11.960	11.711	4,271,000
2026-05-06	11.450	11.820	11.450	11.750	11.505	5,269,672
2026-05-05	11.810	11.810	11.560	11.720	11.476	2,339,000
2026-05-04	11.870	12.070	11.350	11.910	11.662	2,719,000
2026-04-30	12.000	12.000	11.680	11.840	11.594	5,269,000
2026-04-29	12.000	12.140	11.870	11.920	11.672	2,350,180
2026-04-28	12.140	12.460	12.000	12.100	11.848	3,839,430

← NewerPage 2 of 21 · 1,231 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.