Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.840	12.840	12.370	12.440	12.181	6,461,000
2025-10-27	12.600	12.890	12.540	12.800	12.534	4,289,000
2025-10-24	12.550	12.740	12.360	12.480	12.220	5,659,968
2025-10-23	12.830	12.830	12.080	12.440	12.181	8,641,600
2025-10-22	13.020	13.130	12.690	12.830	12.563	7,813,000
2025-10-21	13.220	13.370	12.910	12.960	12.690	5,958,000
2025-10-20	13.160	13.360	12.950	13.170	12.896	9,326,668
2025-10-17	12.970	13.630	12.930	13.100	12.827	21,218,400
2025-10-16	12.360	13.000	12.240	12.970	12.700	11,934,000
2025-10-15	12.000	12.350	11.660	12.260	12.005	7,548,000
2025-10-14	12.510	12.780	11.600	11.880	11.633	9,923,510
2025-10-13	11.870	12.610	11.850	12.540	12.279	13,967,000
2025-10-10	12.550	12.980	12.460	12.490	12.230	8,260,000
2025-10-09	13.190	13.190	12.550	12.620	12.357	13,928,780
2025-10-08	12.610	13.300	12.610	13.300	13.023	1,534,786
2025-10-06	13.160	13.160	12.810	13.000	12.729	1,022,000
2025-10-03	13.480	13.480	12.920	13.180	12.906	1,892,000
2025-10-02	12.600	13.350	12.600	13.220	12.945	3,413,220
2025-09-30	12.900	12.930	12.530	12.600	12.338	11,341,150
2025-09-29	12.480	12.940	12.350	12.810	12.543	6,762,000
2025-09-26	12.620	12.790	12.440	12.480	12.220	6,240,000
2025-09-25	12.870	12.900	12.650	12.760	12.494	6,084,000
2025-09-24	12.620	12.940	12.620	12.860	12.592	6,240,000
2025-09-23	13.200	13.200	12.500	12.790	12.524	7,028,300
2025-09-22	12.760	13.170	12.750	13.070	12.798	6,746,000
2025-09-19	13.280	13.280	12.710	12.860	12.592	8,642,000
2025-09-18	13.080	13.150	12.670	13.060	12.788	11,622,870
2025-09-17	13.670	13.670	12.810	13.080	12.808	24,879,740
2025-09-16	13.680	13.750	13.290	13.580	13.297	10,029,000
2025-09-15	14.040	14.160	13.530	13.760	13.474	9,340,000
2025-09-12	13.800	14.060	13.580	13.950	13.660	14,430,420
2025-09-11	12.500	13.720	12.380	13.460	13.180	37,567,000
2025-09-10	13.910	14.270	13.650	13.850	13.562	11,240,000
2025-09-09	14.180	14.300	13.830	13.940	13.650	9,129,000
2025-09-08	14.240	14.340	13.810	14.130	13.836	12,694,000
2025-09-05	13.640	14.550	13.490	14.240	13.944	27,922,000
2025-09-04	13.680	13.910	13.170	13.450	13.170	29,110,000
2025-09-03	13.150	13.650	13.150	13.480	13.199	30,036,330
2025-09-02	13.200	13.700	12.810	13.010	12.739	183,408,500
2025-09-01	14.020	14.510	14.000	14.080	13.787	17,997,070
2025-08-29	13.280	14.280	13.100	14.120	13.826	29,270,000
2025-08-28	13.400	13.700	12.710	13.280	13.004	20,618,000
2025-08-27	14.440	14.540	13.170	13.460	13.180	35,519,000
2025-08-26	14.830	15.010	14.210	14.440	14.139	16,404,000
2025-08-25	14.250	15.080	14.250	14.800	14.492	24,158,000
2025-08-22	13.300	14.100	13.300	14.100	13.807	46,334,398
2025-08-21	12.220	12.780	12.220	12.770	12.504	12,120,000
2025-08-20	12.680	12.860	12.210	12.380	12.122	16,516,000
2025-08-19	12.450	13.050	12.370	12.680	12.416	22,916,000
2025-08-18	12.450	12.620	12.230	12.320	12.064	15,692,000
2025-08-15	12.360	12.760	12.270	12.450	12.191	27,475,000
2025-08-14	12.780	12.780	12.470	12.510	12.250	12,543,040
2025-08-13	12.340	12.790	12.230	12.660	12.397	16,760,000
2025-08-12	12.440	12.550	11.950	12.160	11.907	11,192,490
2025-08-11	12.300	12.470	12.010	12.320	12.064	13,238,000
2025-08-08	12.350	12.600	12.160	12.310	12.054	10,344,000
2025-08-07	12.800	13.090	12.100	12.480	12.220	17,801,000
2025-08-06	12.760	13.010	12.470	12.760	12.494	12,767,000
2025-08-05	12.600	12.800	12.250	12.750	12.485	14,763,000
2025-08-04	12.570	12.710	12.100	12.460	12.201	18,932,000

← NewerPage 5 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.