Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.020	11.200	10.860	10.940	10.940	2,445,000
2026-10-16	10.850	11.290	10.850	11.020	11.020	5,801,000
2026-10-15	10.870	11.050	10.700	10.830	10.830	3,387,000
2026-10-14	10.800	10.990	10.560	10.880	10.880	2,487,000
2026-10-13	10.900	10.900	10.500	10.720	10.720	5,233,215
2026-10-12	11.040	11.050	10.820	10.900	10.900	1,771,000
2026-10-09	10.920	11.100	10.620	10.890	10.890	4,810,000
2026-10-08	11.500	11.630	10.980	10.980	10.980	4,765,000
2026-10-07	11.500	11.510	11.250	11.400	11.400	1,281,340
2026-10-06	11.640	11.640	11.500	11.530	11.530	983,718
2026-10-05	11.270	11.440	11.110	11.410	11.410	1,992,000
2026-10-02	11.800	11.800	11.210	11.460	11.460	2,432,000
2026-09-30	11.250	11.890	11.250	11.850	11.850	8,006,844
2026-09-29	11.190	11.490	11.190	11.370	11.370	3,446,000
2026-09-28	11.180	11.480	11.180	11.240	11.240	2,795,000
2026-09-25	11.300	11.300	11.050	11.190	11.190	506,000
2026-09-24	11.610	11.710	11.280	11.390	11.390	3,584,000
2026-09-23	11.610	11.730	11.470	11.670	11.670	2,776,000
2026-09-22	11.750	11.750	11.350	11.600	11.600	4,663,989
2026-09-21	11.300	11.820	11.270	11.610	11.610	5,801,000
2026-09-18	11.070	11.490	11.070	11.170	11.170	12,393,000
2026-09-17	11.060	11.360	11.020	11.270	11.270	2,608,472
2026-09-16	11.110	11.250	11.060	11.170	11.170	2,716,666
2026-09-15	11.380	11.500	11.160	11.250	11.250	2,323,000
2026-09-14	11.070	11.440	10.920	11.390	11.390	7,211,232
2026-09-11	11.170	11.200	10.930	11.050	11.050	7,763,000
2026-09-10	11.570	11.570	11.130	11.220	11.220	5,096,000
2026-09-09	11.640	11.680	11.460	11.570	11.570	3,367,000
2026-09-08	11.600	11.760	11.460	11.630	11.630	2,111,000
2026-09-07	11.700	11.740	11.420	11.580	11.580	4,869,000
2026-09-04	11.770	12.010	11.590	11.630	11.630	4,919,000
2026-09-03	11.880	11.900	11.470	11.770	11.770	6,869,000
2026-09-02	11.520	11.870	11.150	11.830	11.830	14,737,000
2026-09-01	11.100	11.100	10.960	10.990	10.990	4,355,000
2026-08-31	11.310	11.350	11.020	11.100	11.100	7,703,000
2026-08-28	11.510	11.510	11.270	11.300	11.300	4,726,000
2026-08-27	11.600	11.600	11.330	11.510	11.510	4,617,000
2026-08-26	11.590	11.790	11.530	11.600	11.600	5,882,000
2026-08-25	11.690	11.690	11.340	11.530	11.530	5,952,643
2026-08-24	12.180	12.290	11.520	11.600	11.600	5,191,643
2026-08-21	12.400	12.400	11.870	12.080	12.080	7,444,000
2026-08-20	12.690	12.820	12.130	12.200	12.200	14,074,000
2026-08-19	12.300	12.490	12.070	12.170	12.170	4,967,000
2026-08-18	12.360	12.580	12.170	12.470	12.470	4,099,000
2026-08-17	12.190	12.430	12.080	12.370	12.370	6,206,126
2026-08-14	12.230	12.300	12.020	12.140	12.140	4,102,000
2026-08-13	12.220	12.540	12.060	12.170	12.170	5,498,406
2026-08-12	12.390	12.450	12.110	12.220	12.220	4,068,040
2026-08-11	12.380	12.590	12.200	12.350	12.350	7,020,200
2026-08-10	12.500	12.800	12.180	12.350	12.350	5,447,000
2026-08-07	11.630	12.500	11.630	12.450	12.450	7,569,812
2026-08-06	12.110	12.320	11.850	12.260	12.260	5,159,800
2026-08-05	12.140	12.470	11.920	12.110	12.110	6,379,616
2026-08-04	12.280	12.360	11.930	12.170	12.170	6,953,000
2026-08-03	12.200	12.390	12.050	12.190	12.190	6,074,640
2026-07-31	12.780	13.120	12.190	12.350	12.350	8,092,701
2026-07-30	12.850	12.850	12.170	12.510	12.510	3,840,000
2026-07-29	12.900	12.900	12.500	12.860	12.860	4,193,281
2026-07-28	12.460	12.830	12.460	12.810	12.810	5,320,000
2026-07-27	12.640	12.850	12.450	12.620	12.620	6,451,000

Page 1 of 2 · 64 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.