Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	13.240	13.580	12.360	12.500	12.240	17,705,000
2025-07-31	13.860	13.960	13.040	13.240	12.964	11,438,000
2025-07-30	14.280	14.280	13.320	13.680	13.395	30,934,000
2025-07-29	13.160	14.280	13.100	14.280	13.983	44,171,441
2025-07-28	12.340	13.000	12.340	13.000	12.729	18,262,000
2025-07-25	12.080	12.360	11.900	12.340	12.083	14,332,400
2025-07-24	11.840	12.260	11.820	12.080	11.829	17,308,090
2025-07-23	11.880	12.060	11.600	11.760	11.515	16,100,000
2025-07-22	12.180	12.640	11.760	11.980	11.731	28,391,000
2025-07-21	11.920	12.400	11.400	12.160	11.907	27,853,000
2025-07-18	12.000	12.100	11.620	11.880	11.633	11,567,660
2025-07-17	10.860	11.940	10.860	11.940	11.692	34,098,480
2025-07-16	10.840	11.020	10.580	10.900	10.673	12,620,000
2025-07-15	10.500	10.960	10.320	10.840	10.614	21,184,400
2025-07-14	10.520	10.600	10.240	10.500	10.281	23,097,000
2025-07-11	10.480	10.780	10.240	10.440	10.223	19,182,770
2025-07-10	10.760	10.760	10.160	10.400	10.184	21,638,000
2025-07-09	10.660	10.880	10.520	10.700	10.477	10,799,000
2025-07-08	10.600	10.780	10.340	10.580	10.360	8,307,000
2025-07-07	10.960	11.100	10.480	10.580	10.360	13,206,000
2025-07-04	11.360	11.420	10.660	11.020	10.791	86,006,398
2025-07-03	11.360	11.860	11.220	11.720	11.476	13,561,000
2025-07-02	11.300	11.660	11.140	11.280	11.045	17,561,400
2025-06-30	11.000	11.240	10.660	11.120	10.889	8,974,246
2025-06-27	11.000	11.280	10.760	11.000	10.771	10,635,200
2025-06-26	10.900	11.160	10.540	11.040	10.810	10,286,270
2025-06-25	11.320	11.520	10.900	11.020	10.791	12,022,000
2025-06-24	11.400	11.680	10.940	11.300	11.065	19,850,000
2025-06-23	10.680	11.280	10.420	11.220	10.987	22,019,600
2025-06-20	10.120	10.760	9.880	10.700	10.477	27,215,600
2025-06-19	10.780	10.960	9.850	10.120	9.909	36,533,688
2025-06-18	10.600	10.940	10.540	10.860	10.634	15,306,000
2025-06-17	12.760	12.760	10.480	10.740	10.345	59,383,273
2025-06-16	12.380	12.600	11.820	12.000	11.559	19,820,000
2025-06-13	12.780	13.360	12.100	12.320	11.867	38,779,000
2025-06-12	12.300	13.080	12.220	12.800	12.330	27,995,500
2025-06-11	12.300	12.920	12.140	12.300	11.848	21,684,311
2025-06-10	12.880	12.880	11.920	12.220	11.771	32,076,359
2025-06-09	12.480	12.940	12.000	12.880	12.407	30,807,529
2025-06-06	12.260	12.620	11.840	12.480	12.021	17,690,820
2025-06-05	12.660	13.040	11.980	12.260	11.809	16,318,710
2025-06-04	12.200	12.880	12.060	12.500	12.041	21,705,150
2025-06-03	12.280	12.960	12.000	12.200	11.752	25,570,850
2025-06-02	12.660	12.660	12.180	12.460	12.002	2,974,000
2025-05-30	12.420	13.220	12.380	12.840	12.368	33,014,801
2025-05-29	10.920	12.720	10.800	12.200	11.752	36,240,301
2025-05-28	11.060	11.280	10.820	10.920	10.519	9,124,823
2025-05-27	10.160	11.160	10.060	11.060	10.654	26,052,670
2025-05-26	10.360	10.660	10.020	10.160	9.787	10,772,000
2025-05-23	10.680	10.700	10.160	10.340	9.960	13,521,410
2025-05-22	10.360	10.760	10.220	10.340	9.960	16,725,080
2025-05-21	9.850	10.780	9.810	10.440	10.056	33,297,031
2025-05-20	9.640	10.160	9.640	9.820	9.459	31,787,199
2025-05-19	8.800	9.620	8.800	9.450	9.103	26,671,340
2025-05-16	8.400	8.760	8.400	8.720	8.400	8,203,000
2025-05-15	8.430	8.510	8.340	8.400	8.091	3,519,000
2025-05-14	8.340	8.480	8.300	8.440	8.130	2,771,000
2025-05-13	8.580	8.580	8.260	8.360	8.053	4,693,000
2025-05-12	8.660	8.700	8.240	8.240	7.937	14,691,000
2025-05-09	8.720	8.940	8.590	8.880	8.554	5,534,000

← NewerPage 6 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.