China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.685	4.755	4.630	4.655	4.655	9,880,500
2026-10-16	4.710	4.725	4.600	4.605	4.605	7,532,028
2026-10-15	4.605	4.715	4.565	4.710	4.710	16,109,099
2026-10-14	4.500	4.630	4.440	4.620	4.620	13,392,500
2026-10-13	4.410	4.500	4.330	4.500	4.500	7,433,365
2026-10-12	4.380	4.415	4.360	4.375	4.375	6,357,148
2026-10-09	4.360	4.400	4.290	4.380	4.380	4,783,538
2026-10-08	4.385	4.385	4.310	4.340	4.340	6,699,984
2026-10-07	4.340	4.340	4.255	4.290	4.290	4,335,280
2026-10-06	4.300	4.345	4.300	4.320	4.320	1,261,118
2026-10-05	4.260	4.305	4.225	4.305	4.305	3,273,000
2026-10-02	4.400	4.425	4.265	4.295	4.295	4,782,500
2026-09-30	4.380	4.470	4.345	4.450	4.450	9,132,126
2026-09-29	4.325	4.405	4.325	4.360	4.360	6,317,000
2026-09-28	4.290	4.360	4.290	4.355	4.355	5,225,000
2026-09-25	4.285	4.305	4.230	4.295	4.295	1,517,646
2026-09-24	4.365	4.365	4.290	4.330	4.330	5,820,000
2026-09-23	4.375	4.375	4.335	4.365	4.365	4,406,750
2026-09-22	4.400	4.400	4.320	4.325	4.325	4,252,000
2026-09-21	4.335	4.395	4.310	4.380	4.380	11,264,687
2026-09-18	4.290	4.350	4.250	4.350	4.350	21,789,377
2026-09-17	4.280	4.285	4.235	4.275	4.275	7,591,000
2026-09-16	4.315	4.315	4.235	4.270	4.270	7,313,700
2026-09-15	4.330	4.350	4.260	4.260	4.260	4,430,000
2026-09-14	4.290	4.335	4.245	4.310	4.310	7,190,500
2026-09-11	4.335	4.335	4.235	4.250	4.250	14,876,574
2026-09-10	4.365	4.380	4.275	4.300	4.300	16,350,000
2026-09-09	4.515	4.515	4.420	4.465	4.364	17,518,826
2026-09-08	4.465	4.515	4.395	4.490	4.389	10,425,819
2026-09-07	4.465	4.480	4.415	4.425	4.325	10,364,000
2026-09-04	4.435	4.490	4.415	4.435	4.335	10,075,658
2026-09-03	4.440	4.450	4.390	4.410	4.311	8,985,000
2026-09-02	4.475	4.475	4.380	4.410	4.311	12,010,600
2026-09-01	4.470	4.495	4.430	4.445	4.345	10,613,082
2026-08-31	4.600	4.600	4.470	4.470	4.369	12,851,650
2026-08-28	4.600	4.640	4.555	4.570	4.467	6,967,000
2026-08-27	4.620	4.650	4.570	4.610	4.506	9,161,000
2026-08-26	4.640	4.710	4.585	4.585	4.482	12,226,050
2026-08-25	4.790	4.825	4.595	4.650	4.545	14,246,686
2026-08-24	4.800	4.840	4.650	4.705	4.599	11,059,206
2026-08-21	4.930	4.930	4.755	4.810	4.702	8,230,600
2026-08-20	4.915	5.020	4.860	4.885	4.775	12,017,481
2026-08-19	4.930	4.930	4.840	4.860	4.751	3,192,690
2026-08-18	4.850	4.925	4.830	4.920	4.809	3,579,590
2026-08-17	4.865	4.900	4.835	4.850	4.741	4,746,500
2026-08-14	4.890	4.915	4.815	4.845	4.736	3,752,750
2026-08-13	4.915	4.950	4.845	4.890	4.780	6,207,500
2026-08-12	4.920	4.920	4.810	4.895	4.785	6,703,250
2026-08-11	4.880	4.945	4.850	4.905	4.795	8,107,705
2026-08-10	4.880	4.925	4.815	4.850	4.741	5,118,376
2026-08-07	4.790	4.840	4.715	4.840	4.731	8,123,500
2026-08-06	4.855	4.855	4.730	4.775	4.667	7,049,716
2026-08-05	4.840	4.865	4.785	4.845	4.736	5,612,276
2026-08-04	4.875	4.885	4.825	4.860	4.751	4,971,750
2026-08-03	4.850	4.890	4.825	4.865	4.755	4,258,430
2026-07-31	4.810	4.870	4.720	4.850	4.741	8,169,598
2026-07-30	4.880	4.950	4.800	4.860	4.751	6,817,240
2026-07-29	4.830	4.920	4.820	4.900	4.790	6,048,790
2026-07-28	4.830	4.840	4.730	4.840	4.731	4,659,430
2026-07-27	4.770	4.810	4.720	4.800	4.692	2,421,260

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1006 HKD
2026-06-17	0.1390 HKD
2025-09-11	0.0789 HKD
2025-05-28	0.0560 HKD
2024-09-10	0.0908 HKD
2024-06-04	0.1697 HKD
2023-06-05	0.1600 HKD
2022-06-06	0.1500 HKD
2021-06-02	0.1200 HKD
2020-06-29	0.1100 HKD
2020-06-03	0.1100 HKD
2019-06-03	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.