China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.660 | 5.700 | 5.590 | 5.600 | 5.080 | 4,914,298 |
| 2024-08-07 | 5.500 | 5.650 | 5.430 | 5.650 | 5.125 | 7,966,500 |
| 2024-08-06 | 5.240 | 5.490 | 5.240 | 5.450 | 4.944 | 12,295,150 |
| 2024-08-05 | 5.230 | 5.390 | 5.130 | 5.230 | 4.744 | 8,374,030 |
| 2024-08-02 | 5.250 | 5.320 | 5.190 | 5.230 | 4.744 | 2,967,634 |
| 2024-08-01 | 5.420 | 5.420 | 5.200 | 5.260 | 4.771 | 5,522,694 |
| 2024-07-31 | 5.170 | 5.400 | 5.170 | 5.340 | 4.844 | 11,735,500 |
| 2024-07-30 | 5.230 | 5.260 | 5.150 | 5.170 | 4.690 | 6,782,167 |
| 2024-07-29 | 5.360 | 5.420 | 5.220 | 5.220 | 4.735 | 3,716,192 |
| 2024-07-26 | 5.340 | 5.350 | 5.260 | 5.320 | 4.826 | 2,973,918 |
| 2024-07-25 | 5.280 | 5.320 | 5.230 | 5.240 | 4.753 | 4,941,310 |
| 2024-07-24 | 5.480 | 5.490 | 5.280 | 5.280 | 4.789 | 5,272,500 |
| 2024-07-23 | 5.540 | 5.600 | 5.390 | 5.390 | 4.889 | 4,257,500 |
| 2024-07-22 | 5.460 | 5.570 | 5.380 | 5.540 | 5.025 | 4,047,697 |
| 2024-07-19 | 5.480 | 5.480 | 5.350 | 5.420 | 4.916 | 4,588,775 |
| 2024-07-18 | 5.350 | 5.460 | 5.300 | 5.430 | 4.925 | 6,040,000 |
| 2024-07-17 | 5.250 | 5.350 | 5.250 | 5.330 | 4.835 | 3,730,400 |
| 2024-07-16 | 5.280 | 5.310 | 5.240 | 5.300 | 4.808 | 5,299,000 |
| 2024-07-15 | 5.380 | 5.400 | 5.280 | 5.320 | 4.826 | 5,009,347 |
| 2024-07-12 | 5.450 | 5.500 | 5.330 | 5.380 | 4.880 | 5,963,000 |
| 2024-07-11 | 5.490 | 5.500 | 5.410 | 5.450 | 4.944 | 8,724,556 |
| 2024-07-10 | 5.590 | 5.600 | 5.380 | 5.420 | 4.916 | 8,874,000 |
| 2024-07-09 | 5.580 | 5.620 | 5.450 | 5.590 | 5.071 | 4,839,268 |
| 2024-07-08 | 5.780 | 5.780 | 5.500 | 5.580 | 5.062 | 6,493,838 |
| 2024-07-05 | 5.750 | 5.760 | 5.600 | 5.750 | 5.216 | 5,386,000 |
| 2024-07-04 | 5.750 | 5.830 | 5.660 | 5.710 | 5.179 | 5,868,580 |
| 2024-07-03 | 5.720 | 5.840 | 5.720 | 5.750 | 5.216 | 4,146,058 |
| 2024-07-02 | 5.950 | 5.960 | 5.730 | 5.750 | 5.216 | 4,747,648 |
| 2024-06-28 | 5.730 | 5.920 | 5.730 | 5.790 | 5.252 | 5,062,000 |
| 2024-06-27 | 5.950 | 5.960 | 5.710 | 5.770 | 5.234 | 8,833,700 |
| 2024-06-26 | 5.800 | 5.970 | 5.730 | 5.890 | 5.343 | 6,021,776 |
| 2024-06-25 | 5.730 | 5.920 | 5.720 | 5.830 | 5.288 | 8,253,900 |
| 2024-06-24 | 5.780 | 5.840 | 5.670 | 5.810 | 5.270 | 7,425,651 |
| 2024-06-21 | 5.990 | 5.990 | 5.840 | 5.850 | 5.306 | 7,430,647 |
| 2024-06-20 | 6.020 | 6.120 | 5.900 | 5.940 | 5.388 | 7,951,090 |
| 2024-06-19 | 5.710 | 6.050 | 5.710 | 6.020 | 5.461 | 7,987,502 |
| 2024-06-18 | 5.680 | 5.870 | 5.650 | 5.850 | 5.306 | 5,904,220 |
| 2024-06-17 | 5.780 | 5.820 | 5.640 | 5.680 | 5.152 | 3,200,500 |
| 2024-06-14 | 5.720 | 5.840 | 5.620 | 5.780 | 5.243 | 5,407,050 |
| 2024-06-13 | 5.650 | 5.840 | 5.650 | 5.720 | 5.189 | 3,389,159 |
| 2024-06-12 | 5.750 | 5.770 | 5.660 | 5.740 | 5.207 | 5,606,328 |
| 2024-06-11 | 5.920 | 5.920 | 5.680 | 5.740 | 5.207 | 5,504,211 |
| 2024-06-07 | 5.720 | 6.040 | 5.720 | 5.920 | 5.370 | 6,450,000 |
| 2024-06-06 | 5.880 | 5.880 | 5.750 | 5.820 | 5.279 | 4,818,000 |
| 2024-06-05 | 5.770 | 5.890 | 5.700 | 5.780 | 5.243 | 6,516,000 |
| 2024-06-04 | 5.670 | 5.800 | 5.600 | 5.750 | 5.216 | 7,065,607 |
| 2024-06-03 | 5.810 | 5.910 | 5.750 | 5.780 | 5.089 | 11,937,510 |
| 2024-05-31 | 5.930 | 6.050 | 5.790 | 5.790 | 5.098 | 25,020,029 |
| 2024-05-30 | 5.940 | 6.030 | 5.850 | 5.890 | 5.186 | 4,632,332 |
| 2024-05-29 | 6.090 | 6.120 | 5.940 | 5.940 | 5.230 | 7,742,500 |
| 2024-05-28 | 6.140 | 6.270 | 6.060 | 6.090 | 5.362 | 4,523,000 |
| 2024-05-27 | 5.950 | 6.160 | 5.950 | 6.130 | 5.397 | 8,762,021 |
| 2024-05-24 | 5.910 | 6.020 | 5.870 | 5.940 | 5.230 | 7,655,471 |
| 2024-05-23 | 6.060 | 6.060 | 5.930 | 5.950 | 5.239 | 6,415,430 |
| 2024-05-22 | 5.980 | 6.200 | 5.980 | 6.060 | 5.336 | 8,377,321 |
| 2024-05-21 | 6.170 | 6.170 | 5.970 | 6.020 | 5.300 | 12,359,770 |
| 2024-05-20 | 6.100 | 6.280 | 6.100 | 6.170 | 5.432 | 10,252,050 |
| 2024-05-17 | 6.240 | 6.400 | 6.140 | 6.190 | 5.450 | 11,937,800 |
| 2024-05-16 | 6.250 | 6.330 | 6.100 | 6.190 | 5.450 | 14,717,910 |
| 2024-05-14 | 6.300 | 6.300 | 6.090 | 6.230 | 5.485 | 13,553,360 |
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.