Simcere Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.700 | 6.810 | 6.660 | 6.800 | 6.550 | 3,136,900 |
| 2025-02-05 | 6.970 | 6.970 | 6.670 | 6.710 | 6.463 | 3,269,799 |
| 2025-02-04 | 6.940 | 7.040 | 6.860 | 6.960 | 6.704 | 442,600 |
| 2025-02-03 | 6.710 | 6.920 | 6.680 | 6.920 | 6.666 | 879,000 |
| 2025-01-28 | 6.780 | 6.940 | 6.780 | 6.850 | 6.598 | 172,000 |
| 2025-01-27 | 6.710 | 6.980 | 6.710 | 6.860 | 6.608 | 2,069,000 |
| 2025-01-24 | 6.760 | 6.860 | 6.720 | 6.790 | 6.541 | 2,594,200 |
| 2025-01-23 | 6.800 | 6.900 | 6.740 | 6.870 | 6.618 | 2,696,000 |
| 2025-01-22 | 6.700 | 6.890 | 6.600 | 6.780 | 6.531 | 5,588,300 |
| 2025-01-21 | 6.800 | 6.810 | 6.660 | 6.680 | 6.435 | 2,189,476 |
| 2025-01-20 | 6.660 | 6.890 | 6.640 | 6.720 | 6.473 | 4,236,412 |
| 2025-01-17 | 6.590 | 6.690 | 6.570 | 6.640 | 6.396 | 4,360,000 |
| 2025-01-16 | 6.640 | 6.640 | 6.470 | 6.600 | 6.357 | 4,302,000 |
| 2025-01-15 | 6.700 | 6.700 | 6.410 | 6.560 | 6.319 | 3,502,000 |
| 2025-01-14 | 6.680 | 6.750 | 6.200 | 6.580 | 6.338 | 11,104,920 |
| 2025-01-13 | 6.600 | 6.680 | 6.450 | 6.530 | 6.290 | 2,997,000 |
| 2025-01-10 | 6.720 | 6.730 | 6.560 | 6.560 | 6.319 | 1,633,090 |
| 2025-01-09 | 6.720 | 6.730 | 6.620 | 6.680 | 6.435 | 1,109,000 |
| 2025-01-08 | 6.790 | 6.850 | 6.600 | 6.700 | 6.454 | 1,873,000 |
| 2025-01-07 | 6.810 | 6.820 | 6.650 | 6.780 | 6.531 | 2,518,000 |
| 2025-01-06 | 7.000 | 7.010 | 6.760 | 6.800 | 6.550 | 3,113,000 |
| 2025-01-03 | 6.920 | 6.960 | 6.750 | 6.910 | 6.656 | 4,233,000 |
| 2025-01-02 | 7.000 | 7.000 | 6.770 | 6.840 | 6.589 | 3,944,000 |
| 2024-12-31 | 6.700 | 7.100 | 6.700 | 7.100 | 6.839 | 2,888,000 |
| 2024-12-30 | 6.840 | 6.920 | 6.750 | 6.800 | 6.550 | 3,471,732 |
| 2024-12-27 | 6.780 | 6.860 | 6.580 | 6.800 | 6.550 | 6,031,000 |
| 2024-12-24 | 6.670 | 6.780 | 6.610 | 6.780 | 6.531 | 1,635,000 |
| 2024-12-23 | 6.830 | 6.830 | 6.570 | 6.640 | 6.396 | 2,763,000 |
| 2024-12-20 | 6.760 | 6.810 | 6.650 | 6.750 | 6.502 | 4,309,000 |
| 2024-12-19 | 6.880 | 6.880 | 6.640 | 6.760 | 6.512 | 3,479,000 |
| 2024-12-18 | 6.860 | 6.930 | 6.700 | 6.870 | 6.618 | 4,433,000 |
| 2024-12-17 | 6.900 | 6.960 | 6.860 | 6.900 | 6.646 | 4,184,000 |
| 2024-12-16 | 7.210 | 7.210 | 6.850 | 6.920 | 6.666 | 4,422,000 |
| 2024-12-13 | 7.030 | 7.290 | 7.030 | 7.210 | 6.945 | 6,106,000 |
| 2024-12-12 | 7.050 | 7.110 | 6.960 | 7.090 | 6.829 | 4,868,000 |
| 2024-12-11 | 7.110 | 7.140 | 7.000 | 7.050 | 6.791 | 2,277,000 |
| 2024-12-10 | 7.400 | 7.460 | 7.020 | 7.050 | 6.791 | 4,459,000 |
| 2024-12-09 | 7.080 | 7.340 | 7.030 | 7.320 | 7.051 | 5,100,000 |
| 2024-12-06 | 7.230 | 7.310 | 7.060 | 7.080 | 6.820 | 4,488,000 |
| 2024-12-05 | 7.280 | 7.350 | 7.220 | 7.300 | 7.032 | 3,152,000 |
| 2024-12-04 | 7.390 | 7.510 | 7.280 | 7.380 | 7.109 | 4,409,606 |
| 2024-12-03 | 7.050 | 7.700 | 7.050 | 7.380 | 7.109 | 18,553,330 |
| 2024-12-02 | 6.900 | 7.060 | 6.900 | 6.980 | 6.724 | 2,770,000 |
| 2024-11-29 | 6.930 | 7.030 | 6.800 | 7.000 | 6.743 | 3,603,000 |
| 2024-11-28 | 6.720 | 7.180 | 6.720 | 6.930 | 6.675 | 7,145,129 |
| 2024-11-27 | 6.680 | 6.880 | 6.650 | 6.820 | 6.569 | 2,807,000 |
| 2024-11-26 | 6.570 | 6.750 | 6.570 | 6.680 | 6.435 | 1,427,000 |
| 2024-11-25 | 6.610 | 6.700 | 6.520 | 6.590 | 6.348 | 2,204,000 |
| 2024-11-22 | 6.780 | 6.860 | 6.590 | 6.610 | 6.367 | 3,310,000 |
| 2024-11-21 | 6.960 | 6.960 | 6.680 | 6.780 | 6.531 | 3,770,000 |
| 2024-11-20 | 6.830 | 6.950 | 6.730 | 6.850 | 6.598 | 6,222,160 |
| 2024-11-19 | 6.840 | 6.850 | 6.660 | 6.840 | 6.589 | 3,616,000 |
| 2024-11-18 | 6.900 | 7.000 | 6.700 | 6.850 | 6.598 | 6,883,400 |
| 2024-11-15 | 7.100 | 7.140 | 6.530 | 7.080 | 6.820 | 17,626,000 |
| 2024-11-14 | 6.200 | 7.300 | 6.150 | 7.120 | 6.858 | 51,331,840 |
| 2024-11-13 | 6.440 | 6.510 | 6.200 | 6.220 | 5.991 | 5,321,000 |
| 2024-11-12 | 6.740 | 6.750 | 6.400 | 6.520 | 6.280 | 4,683,000 |
| 2024-11-11 | 6.680 | 6.770 | 6.550 | 6.670 | 6.425 | 2,315,000 |
| 2024-11-08 | 6.650 | 6.810 | 6.650 | 6.740 | 6.492 | 2,392,000 |
| 2024-11-07 | 6.790 | 6.790 | 6.600 | 6.640 | 6.396 | 4,862,000 |
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.