Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.570	12.570	12.130	12.250	11.995	2,593,000
2026-04-24	12.860	12.860	12.150	12.620	12.357	5,399,887
2026-04-23	12.760	12.900	12.490	12.580	12.318	8,746,000
2026-04-22	12.650	12.930	12.530	12.760	12.494	8,050,000
2026-04-21	12.720	12.950	12.600	12.800	12.534	10,051,000
2026-04-20	13.710	13.780	12.690	12.780	12.514	13,170,000
2026-04-17	13.850	13.980	13.540	13.790	13.503	6,476,710
2026-04-16	13.980	13.980	13.640	13.850	13.562	6,242,001
2026-04-15	13.830	14.080	13.600	13.970	13.679	12,329,330
2026-04-14	13.740	13.860	13.460	13.690	13.405	5,986,000
2026-04-13	13.530	13.850	13.370	13.730	13.444	3,884,000
2026-04-10	13.670	13.900	13.510	13.740	13.454	5,105,698
2026-04-09	13.730	13.970	13.340	13.670	13.386	51,630,434
2026-04-08	14.280	14.280	13.350	13.730	13.444	9,215,426
2026-04-02	13.530	13.730	13.030	13.620	13.337	11,249,740
2026-04-01	12.700	13.600	12.700	13.520	13.239	13,876,800
2026-03-31	12.630	12.860	12.570	12.700	12.436	5,974,504
2026-03-30	12.160	12.600	12.030	12.550	12.289	6,978,334
2026-03-27	11.170	12.200	10.940	12.070	11.819	7,788,758
2026-03-26	11.360	11.560	10.830	11.180	10.947	8,275,846
2026-03-25	11.310	11.370	11.160	11.330	11.094	4,175,885
2026-03-24	11.250	11.270	10.970	11.190	10.957	6,184,638
2026-03-23	11.400	11.400	10.830	11.080	10.849	4,639,900
2026-03-20	11.780	12.000	11.390	11.520	11.280	2,771,000
2026-03-19	12.290	12.290	11.630	11.760	11.515	5,455,000
2026-03-18	12.090	12.250	11.980	12.180	11.927	3,066,638
2026-03-17	12.130	12.360	11.980	12.010	11.760	3,689,822
2026-03-16	11.600	12.100	11.330	12.060	11.809	3,994,000
2026-03-13	11.660	11.720	11.520	11.530	11.290	2,442,000
2026-03-12	11.910	11.990	11.470	11.670	11.427	3,838,000
2026-03-11	12.030	12.060	11.820	11.880	11.633	1,749,000
2026-03-10	11.750	12.100	11.750	11.970	11.721	4,757,580
2026-03-09	11.730	11.730	11.360	11.650	11.408	4,426,000
2026-03-06	11.650	12.050	11.330	11.820	11.574	8,028,112
2026-03-05	11.770	11.840	11.310	11.510	11.270	6,846,000
2026-03-04	11.500	11.650	11.180	11.330	11.094	5,236,145
2026-03-03	11.860	11.960	11.470	11.560	11.319	6,398,408
2026-03-02	11.930	12.270	11.720	11.830	11.584	6,390,830
2026-02-27	12.020	12.490	12.020	12.400	12.142	12,292,610
2026-02-26	13.160	13.160	11.930	12.020	11.770	11,114,710
2026-02-25	12.960	13.260	12.920	13.000	12.729	2,930,030
2026-02-24	13.060	13.170	12.580	12.980	12.710	4,451,441
2026-02-23	12.850	13.100	12.850	13.050	12.778	1,656,030
2026-02-20	12.540	12.790	12.540	12.700	12.436	969,000
2026-02-16	12.800	12.800	12.600	12.600	12.338	176,000
2026-02-13	12.280	12.920	12.150	12.890	12.622	7,484,044
2026-02-12	12.560	12.620	12.170	12.280	12.024	4,643,168
2026-02-11	12.520	12.670	12.270	12.670	12.406	4,326,622
2026-02-10	12.290	12.680	12.110	12.400	12.142	7,531,409
2026-02-09	12.300	12.520	12.170	12.290	12.034	5,025,000
2026-02-06	11.890	12.240	11.720	12.130	11.878	9,464,780
2026-02-05	11.680	12.020	11.600	11.900	11.652	6,287,005
2026-02-04	11.480	11.700	11.150	11.680	11.437	4,172,000
2026-02-03	11.360	11.470	11.080	11.420	11.182	4,493,160
2026-02-02	11.510	11.650	11.230	11.360	11.124	5,146,002
2026-01-30	11.700	11.950	11.590	11.690	11.447	6,305,155
2026-01-29	12.080	12.080	11.580	11.690	11.447	6,526,618
2026-01-28	12.640	12.650	11.790	12.110	11.858	8,951,744
2026-01-27	11.830	12.150	11.610	11.940	11.692	5,203,540
2026-01-26	11.540	11.800	11.330	11.680	11.437	5,080,012

← NewerPage 3 of 21 · 1,229 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.