China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.840 | 6.260 | 5.840 | 6.240 | 5.494 | 26,509,000 |
| 2024-05-10 | 5.580 | 5.970 | 5.580 | 5.890 | 5.186 | 27,839,980 |
| 2024-05-09 | 5.320 | 5.580 | 5.320 | 5.580 | 4.913 | 27,866,820 |
| 2024-05-08 | 5.320 | 5.410 | 5.230 | 5.290 | 4.658 | 11,080,780 |
| 2024-05-07 | 5.330 | 5.420 | 5.280 | 5.320 | 4.684 | 8,649,688 |
| 2024-05-06 | 5.200 | 5.340 | 5.170 | 5.320 | 4.684 | 18,616,270 |
| 2024-05-03 | 5.110 | 5.230 | 5.080 | 5.220 | 4.596 | 6,290,000 |
| 2024-05-02 | 5.000 | 5.080 | 4.910 | 5.070 | 4.464 | 5,825,896 |
| 2024-04-30 | 5.120 | 5.160 | 5.050 | 5.080 | 4.473 | 12,640,360 |
| 2024-04-29 | 5.050 | 5.170 | 5.020 | 5.090 | 4.482 | 12,546,500 |
| 2024-04-26 | 4.990 | 5.070 | 4.970 | 5.040 | 4.437 | 9,960,034 |
| 2024-04-25 | 4.880 | 4.990 | 4.850 | 4.960 | 4.367 | 10,384,830 |
| 2024-04-24 | 4.780 | 4.880 | 4.770 | 4.880 | 4.297 | 7,079,220 |
| 2024-04-23 | 4.850 | 4.860 | 4.720 | 4.760 | 4.191 | 10,082,070 |
| 2024-04-22 | 4.790 | 4.900 | 4.790 | 4.840 | 4.261 | 8,786,161 |
| 2024-04-19 | 4.720 | 4.810 | 4.640 | 4.790 | 4.217 | 9,671,566 |
| 2024-04-18 | 4.750 | 4.790 | 4.680 | 4.690 | 4.129 | 8,822,548 |
| 2024-04-17 | 4.670 | 4.790 | 4.650 | 4.760 | 4.191 | 7,428,000 |
| 2024-04-16 | 4.700 | 4.730 | 4.620 | 4.650 | 4.094 | 8,403,015 |
| 2024-04-15 | 4.730 | 4.760 | 4.640 | 4.700 | 4.138 | 11,967,100 |
| 2024-04-12 | 4.870 | 4.880 | 4.720 | 4.730 | 4.165 | 8,798,357 |
| 2024-04-11 | 4.840 | 4.910 | 4.830 | 4.890 | 4.305 | 4,460,017 |
| 2024-04-10 | 4.900 | 4.970 | 4.840 | 4.880 | 4.297 | 5,327,704 |
| 2024-04-09 | 4.870 | 4.920 | 4.830 | 4.900 | 4.314 | 5,626,663 |
| 2024-04-08 | 4.730 | 4.950 | 4.730 | 4.850 | 4.270 | 12,623,500 |
| 2024-04-05 | 5.070 | 5.070 | 4.650 | 4.670 | 4.112 | 12,789,820 |
| 2024-04-03 | 5.060 | 5.120 | 5.040 | 5.080 | 4.473 | 8,605,000 |
| 2024-04-02 | 5.060 | 5.180 | 5.020 | 5.060 | 4.455 | 10,134,990 |
| 2024-03-28 | 5.060 | 5.070 | 4.920 | 5.000 | 4.402 | 14,838,000 |
| 2024-03-27 | 5.170 | 5.210 | 4.980 | 5.090 | 4.482 | 12,362,940 |
| 2024-03-26 | 5.230 | 5.300 | 5.060 | 5.170 | 4.552 | 14,689,000 |
| 2024-03-25 | 5.120 | 5.300 | 5.110 | 5.240 | 4.614 | 8,225,500 |
| 2024-03-22 | 5.190 | 5.260 | 5.070 | 5.140 | 4.526 | 6,375,500 |
| 2024-03-21 | 5.080 | 5.240 | 5.080 | 5.210 | 4.587 | 7,509,500 |
| 2024-03-20 | 5.030 | 5.090 | 5.010 | 5.070 | 4.464 | 5,519,132 |
| 2024-03-19 | 5.190 | 5.190 | 5.030 | 5.030 | 4.429 | 6,739,909 |
| 2024-03-18 | 5.050 | 5.200 | 5.030 | 5.160 | 4.543 | 6,765,264 |
| 2024-03-15 | 5.120 | 5.120 | 5.030 | 5.080 | 4.473 | 13,111,900 |
| 2024-03-14 | 5.270 | 5.300 | 5.090 | 5.120 | 4.508 | 12,749,500 |
| 2024-03-13 | 5.320 | 5.320 | 5.160 | 5.240 | 4.614 | 16,780,580 |
| 2024-03-12 | 5.200 | 5.340 | 5.200 | 5.310 | 4.675 | 8,797,888 |
| 2024-03-11 | 5.070 | 5.200 | 5.020 | 5.190 | 4.570 | 9,437,159 |
| 2024-03-08 | 5.170 | 5.180 | 5.060 | 5.080 | 4.473 | 9,454,696 |
| 2024-03-07 | 5.210 | 5.230 | 5.050 | 5.100 | 4.490 | 12,028,000 |
| 2024-03-06 | 5.190 | 5.250 | 5.130 | 5.200 | 4.578 | 8,169,000 |
| 2024-03-05 | 5.300 | 5.300 | 5.110 | 5.190 | 4.570 | 6,756,733 |
| 2024-03-04 | 5.320 | 5.410 | 5.290 | 5.330 | 4.693 | 7,662,500 |
| 2024-03-01 | 5.290 | 5.330 | 5.220 | 5.250 | 4.622 | 4,994,980 |
| 2024-02-29 | 5.230 | 5.320 | 5.190 | 5.300 | 4.666 | 15,908,000 |
| 2024-02-28 | 5.300 | 5.390 | 5.180 | 5.230 | 4.605 | 5,312,000 |
| 2024-02-27 | 5.310 | 5.320 | 5.190 | 5.300 | 4.666 | 6,626,704 |
| 2024-02-26 | 5.510 | 5.560 | 5.240 | 5.260 | 4.631 | 18,467,660 |
| 2024-02-23 | 5.510 | 5.550 | 5.480 | 5.530 | 4.869 | 11,997,500 |
| 2024-02-22 | 5.340 | 5.520 | 5.300 | 5.490 | 4.834 | 10,551,600 |
| 2024-02-21 | 5.300 | 5.390 | 5.200 | 5.340 | 4.702 | 9,848,554 |
| 2024-02-20 | 5.200 | 5.310 | 5.080 | 5.300 | 4.666 | 13,380,960 |
| 2024-02-19 | 5.110 | 5.170 | 5.070 | 5.120 | 4.508 | 4,777,000 |
| 2024-02-16 | 4.920 | 5.120 | 4.840 | 5.110 | 4.499 | 4,703,636 |
| 2024-02-15 | 4.900 | 4.950 | 4.810 | 4.880 | 4.297 | 2,744,805 |
| 2024-02-14 | 5.090 | 5.090 | 4.770 | 4.870 | 4.288 | 4,491,000 |
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.