Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11.750	11.750	11.490	11.530	11.290	4,057,370
2026-01-22	11.830	11.880	11.400	11.680	11.437	7,315,000
2026-01-21	11.700	12.020	11.630	11.830	11.584	3,570,002
2026-01-20	11.570	11.920	11.490	11.820	11.574	6,070,660
2026-01-19	11.870	11.870	11.500	11.600	11.359	5,955,619
2026-01-16	11.620	11.780	11.440	11.640	11.398	11,074,060
2026-01-15	11.450	11.700	11.330	11.620	11.378	4,747,368
2026-01-14	12.160	12.160	11.310	11.470	11.231	17,566,160
2026-01-13	11.550	12.150	11.550	12.150	11.897	12,949,990
2026-01-12	12.150	12.320	10.600	11.530	11.290	39,992,461
2026-01-09	12.060	12.240	11.900	12.150	11.897	6,739,000
2026-01-08	12.270	12.270	11.960	12.130	11.878	5,750,000
2026-01-07	12.080	12.230	11.850	12.130	11.878	8,274,420
2026-01-06	12.000	12.090	11.720	12.030	11.780	5,456,000
2026-01-05	11.830	12.100	11.600	11.920	11.672	6,380,000
2026-01-02	11.920	12.010	11.650	11.800	11.554	1,125,000
2025-12-31	11.860	12.100	11.790	11.970	11.721	1,703,400
2025-12-30	11.820	11.940	11.650	11.920	11.672	6,639,720
2025-12-29	13.010	13.020	11.880	11.890	11.643	11,914,000
2025-12-24	13.080	13.100	12.680	12.770	12.504	2,460,615
2025-12-23	12.830	13.190	12.800	12.900	12.632	3,709,430
2025-12-22	13.120	13.200	12.740	12.850	12.583	4,378,000
2025-12-19	12.810	13.170	12.590	13.110	12.837	9,338,800
2025-12-18	12.580	12.950	12.460	12.770	12.504	6,639,100
2025-12-17	12.900	12.900	12.320	12.600	12.338	7,573,392
2025-12-16	12.900	13.100	12.630	12.850	12.583	7,648,000
2025-12-15	13.090	13.180	12.760	13.040	12.769	9,467,000
2025-12-12	13.680	13.800	13.010	13.090	12.818	11,740,100
2025-12-11	13.680	13.860	13.500	13.640	13.356	4,392,000
2025-12-10	13.800	13.800	13.500	13.750	13.464	2,565,100
2025-12-09	13.820	14.340	13.710	13.800	13.513	10,417,130
2025-12-08	13.500	13.850	13.340	13.710	13.425	7,340,250
2025-12-05	13.560	13.610	13.160	13.490	13.209	5,834,000
2025-12-04	13.100	13.650	13.070	13.610	13.327	5,256,804
2025-12-03	13.210	13.410	13.040	13.100	12.827	7,604,363
2025-12-02	13.660	13.890	13.340	13.400	13.121	6,837,967
2025-12-01	13.640	14.200	13.480	13.930	13.640	6,912,000
2025-11-28	13.760	13.860	13.610	13.640	13.356	3,703,200
2025-11-27	13.870	14.050	13.630	13.780	13.493	4,979,000
2025-11-26	13.320	14.200	13.320	13.870	13.581	7,138,000
2025-11-25	13.490	13.940	13.350	13.610	13.327	7,387,000
2025-11-24	13.150	13.490	12.960	13.310	13.033	10,837,000
2025-11-21	12.970	13.150	12.550	12.850	12.583	6,228,000
2025-11-20	13.010	13.200	12.720	13.170	12.896	6,984,000
2025-11-19	13.900	13.910	12.820	12.930	12.661	10,038,000
2025-11-18	13.780	14.240	13.560	13.720	13.434	8,053,000
2025-11-17	13.850	14.070	13.630	13.780	13.493	9,176,000
2025-11-14	13.990	14.380	13.700	13.850	13.562	14,000,900
2025-11-13	13.230	14.080	13.230	14.020	13.728	13,504,200
2025-11-12	12.500	13.350	12.500	13.040	12.769	10,864,500
2025-11-11	12.980	12.980	12.560	12.690	12.426	4,561,000
2025-11-10	12.480	12.950	12.450	12.880	12.612	7,717,000
2025-11-07	12.800	12.840	12.320	12.360	12.103	7,665,000
2025-11-06	12.900	12.990	12.610	12.910	12.641	4,957,956
2025-11-05	12.360	13.080	12.070	12.900	12.632	14,283,510
2025-11-04	13.320	13.320	12.500	12.550	12.289	14,153,300
2025-11-03	12.590	13.620	12.230	13.270	12.994	22,454,301
2025-10-31	11.990	12.590	11.750	12.360	12.103	15,456,000
2025-10-30	12.440	12.560	11.660	11.850	11.603	15,071,230
2025-10-28	12.840	12.840	12.370	12.440	12.181	6,461,000

← NewerPage 4 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.