Simcere Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.830 | 6.860 | 6.570 | 6.780 | 6.531 | 5,559,000 |
| 2024-11-05 | 6.830 | 6.870 | 6.770 | 6.820 | 6.569 | 4,182,000 |
| 2024-11-04 | 6.950 | 7.000 | 6.820 | 6.870 | 6.618 | 3,115,600 |
| 2024-11-01 | 6.970 | 7.020 | 6.860 | 6.950 | 6.695 | 4,230,000 |
| 2024-10-31 | 7.050 | 7.150 | 6.980 | 7.020 | 6.762 | 3,745,786 |
| 2024-10-30 | 7.200 | 7.240 | 6.970 | 7.070 | 6.810 | 7,023,786 |
| 2024-10-29 | 7.290 | 7.360 | 7.120 | 7.210 | 6.945 | 3,802,000 |
| 2024-10-28 | 7.250 | 7.290 | 7.080 | 7.270 | 7.003 | 2,996,000 |
| 2024-10-25 | 7.120 | 7.260 | 6.970 | 7.200 | 6.935 | 6,082,000 |
| 2024-10-24 | 7.120 | 7.280 | 7.000 | 7.110 | 6.849 | 6,836,000 |
| 2024-10-23 | 6.840 | 7.150 | 6.700 | 7.130 | 6.868 | 10,561,510 |
| 2024-10-22 | 6.600 | 6.800 | 6.520 | 6.800 | 6.550 | 8,572,000 |
| 2024-10-21 | 6.590 | 6.690 | 6.490 | 6.530 | 6.290 | 6,744,000 |
| 2024-10-18 | 6.390 | 6.580 | 6.310 | 6.560 | 6.319 | 5,193,000 |
| 2024-10-17 | 6.310 | 6.480 | 6.280 | 6.350 | 6.117 | 4,077,188 |
| 2024-10-16 | 6.270 | 6.300 | 6.100 | 6.280 | 6.049 | 14,186,000 |
| 2024-10-15 | 6.210 | 6.350 | 6.180 | 6.260 | 6.030 | 8,222,000 |
| 2024-10-14 | 6.570 | 6.570 | 6.170 | 6.270 | 6.040 | 7,889,000 |
| 2024-10-10 | 6.690 | 6.780 | 6.530 | 6.600 | 6.357 | 4,989,000 |
| 2024-10-09 | 6.600 | 6.900 | 6.350 | 6.600 | 6.357 | 10,719,000 |
| 2024-10-08 | 7.480 | 7.550 | 6.540 | 6.600 | 6.357 | 28,593,000 |
| 2024-10-07 | 7.450 | 7.630 | 7.300 | 7.470 | 7.196 | 2,671,000 |
| 2024-10-04 | 6.970 | 7.480 | 6.960 | 7.450 | 7.176 | 3,049,000 |
| 2024-10-03 | 7.200 | 7.200 | 6.800 | 7.010 | 6.752 | 3,219,000 |
| 2024-10-02 | 6.820 | 7.160 | 6.710 | 7.150 | 6.887 | 3,577,000 |
| 2024-09-30 | 6.560 | 6.920 | 6.550 | 6.840 | 6.589 | 15,609,000 |
| 2024-09-27 | 6.320 | 6.570 | 6.320 | 6.490 | 6.252 | 10,484,000 |
| 2024-09-26 | 6.200 | 6.340 | 6.120 | 6.340 | 6.107 | 4,740,000 |
| 2024-09-25 | 6.240 | 6.290 | 6.090 | 6.210 | 5.982 | 5,561,000 |
| 2024-09-24 | 6.050 | 6.250 | 5.950 | 6.240 | 6.011 | 4,820,000 |
| 2024-09-23 | 6.190 | 6.270 | 6.030 | 6.050 | 5.828 | 2,268,000 |
| 2024-09-20 | 6.210 | 6.270 | 6.140 | 6.250 | 6.020 | 10,730,000 |
| 2024-09-19 | 6.150 | 6.250 | 6.080 | 6.210 | 5.982 | 3,725,000 |
| 2024-09-17 | 6.150 | 6.230 | 6.120 | 6.230 | 6.001 | 566,000 |
| 2024-09-16 | 6.050 | 6.170 | 6.010 | 6.160 | 5.934 | 1,159,535 |
| 2024-09-13 | 6.050 | 6.180 | 6.050 | 6.150 | 5.924 | 3,487,000 |
| 2024-09-12 | 6.050 | 6.130 | 5.900 | 6.050 | 5.828 | 3,792,000 |
| 2024-09-11 | 6.000 | 6.020 | 5.910 | 6.020 | 5.799 | 2,040,000 |
| 2024-09-10 | 5.900 | 5.990 | 5.880 | 5.950 | 5.731 | 2,391,000 |
| 2024-09-09 | 5.910 | 6.060 | 5.860 | 5.950 | 5.731 | 5,072,000 |
| 2024-09-05 | 6.040 | 6.130 | 5.990 | 6.100 | 5.876 | 3,393,000 |
| 2024-09-04 | 5.950 | 6.060 | 5.860 | 6.040 | 5.818 | 2,927,000 |
| 2024-09-03 | 5.990 | 6.000 | 5.710 | 5.950 | 5.731 | 5,562,000 |
| 2024-09-02 | 5.810 | 5.940 | 5.790 | 5.850 | 5.635 | 5,273,000 |
| 2024-08-30 | 5.730 | 5.950 | 5.670 | 5.910 | 5.693 | 6,207,000 |
| 2024-08-29 | 5.750 | 5.850 | 5.680 | 5.730 | 5.519 | 2,790,000 |
| 2024-08-28 | 5.550 | 5.800 | 5.470 | 5.750 | 5.539 | 6,578,288 |
| 2024-08-27 | 5.400 | 5.540 | 5.400 | 5.540 | 5.336 | 2,749,000 |
| 2024-08-26 | 5.270 | 5.450 | 5.270 | 5.450 | 5.250 | 4,393,000 |
| 2024-08-23 | 5.300 | 5.300 | 5.080 | 5.280 | 5.086 | 3,793,000 |
| 2024-08-22 | 5.350 | 5.350 | 5.180 | 5.240 | 5.047 | 1,981,000 |
| 2024-08-21 | 5.510 | 5.510 | 5.320 | 5.350 | 5.153 | 1,936,000 |
| 2024-08-20 | 5.470 | 5.520 | 5.410 | 5.510 | 5.308 | 1,261,000 |
| 2024-08-19 | 5.560 | 5.590 | 5.440 | 5.500 | 5.298 | 1,315,000 |
| 2024-08-16 | 5.430 | 5.560 | 5.400 | 5.540 | 5.336 | 2,156,000 |
| 2024-08-15 | 5.360 | 5.440 | 5.300 | 5.430 | 5.230 | 1,603,000 |
| 2024-08-14 | 5.490 | 5.500 | 5.330 | 5.350 | 5.153 | 1,632,000 |
| 2024-08-13 | 5.590 | 5.620 | 5.500 | 5.550 | 5.346 | 1,436,000 |
| 2024-08-12 | 5.490 | 5.640 | 5.380 | 5.600 | 5.394 | 4,483,000 |
| 2024-08-09 | 5.490 | 5.490 | 5.330 | 5.370 | 5.173 | 959,000 |
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.