China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	5.160	5.160	4.880	5.090	4.482	3,880,474
2024-02-08	5.090	5.280	5.070	5.200	4.578	15,129,920
2024-02-07	5.110	5.150	5.000	5.050	4.446	6,819,852
2024-02-06	4.700	5.120	4.630	5.100	4.490	13,469,430
2024-02-05	4.800	4.800	4.560	4.670	4.112	10,542,850
2024-02-02	4.780	4.940	4.690	4.770	4.200	8,807,092
2024-02-01	4.850	4.900	4.670	4.830	4.253	9,478,500
2024-01-31	4.890	4.910	4.720	4.760	4.191	7,305,000
2024-01-30	5.030	5.030	4.820	4.880	4.297	8,043,261
2024-01-29	5.020	5.140	5.000	5.030	4.429	5,063,000
2024-01-26	5.050	5.140	4.920	5.010	4.411	9,778,920
2024-01-25	4.790	5.060	4.740	5.040	4.437	11,241,980
2024-01-24	4.680	4.800	4.600	4.780	4.209	5,811,243
2024-01-23	4.510	4.630	4.450	4.610	4.059	6,999,941
2024-01-22	4.810	4.810	4.470	4.510	3.971	14,275,860
2024-01-19	4.820	4.900	4.720	4.770	4.200	5,902,781
2024-01-18	4.910	4.960	4.810	4.880	4.297	13,117,170
2024-01-17	5.100	5.100	4.880	4.910	4.323	6,170,943
2024-01-16	5.190	5.230	5.060	5.090	4.482	4,976,835
2024-01-15	5.190	5.310	5.190	5.220	4.596	2,627,500
2024-01-12	5.200	5.320	5.180	5.190	4.570	3,112,687
2024-01-11	5.270	5.290	5.170	5.240	4.614	3,542,863
2024-01-10	5.260	5.320	5.170	5.220	4.596	4,305,100
2024-01-09	5.300	5.360	5.240	5.250	4.622	6,120,000
2024-01-08	5.420	5.420	5.250	5.280	4.649	8,001,521
2024-01-05	5.500	5.520	5.390	5.450	4.798	6,733,300
2024-01-04	5.370	5.500	5.340	5.490	4.834	9,458,349
2024-01-03	5.160	5.390	5.160	5.370	4.728	13,586,810
2024-01-02	5.130	5.170	5.060	5.130	4.517	3,908,479
2023-12-29	5.010	5.130	4.990	5.130	4.517	5,662,027
2023-12-28	4.830	5.030	4.790	5.020	4.420	8,113,499
2023-12-27	4.830	4.830	4.710	4.780	4.209	4,957,500
2023-12-22	4.780	4.910	4.740	4.830	4.253	11,448,000
2023-12-21	4.680	4.820	4.620	4.800	4.226	4,753,413
2023-12-20	4.800	4.870	4.690	4.700	4.138	2,920,500
2023-12-19	4.820	4.850	4.710	4.710	4.147	4,618,500
2023-12-18	4.860	4.930	4.800	4.810	4.235	6,023,619
2023-12-15	4.860	4.970	4.860	4.910	4.323	6,345,889
2023-12-14	4.850	4.920	4.810	4.890	4.305	9,029,187
2023-12-13	4.820	4.840	4.750	4.800	4.226	4,841,000
2023-12-12	4.760	4.840	4.720	4.800	4.226	7,607,155
2023-12-11	4.720	4.800	4.670	4.780	4.209	6,360,900
2023-12-08	4.920	4.920	4.730	4.730	4.165	7,770,200
2023-12-07	4.760	4.890	4.740	4.870	4.288	8,885,990
2023-12-06	4.760	4.810	4.700	4.760	4.191	5,548,653
2023-12-05	4.790	4.810	4.690	4.750	4.182	5,659,000
2023-12-04	4.880	4.880	4.740	4.770	4.200	7,267,328
2023-12-01	4.900	4.960	4.840	4.850	4.270	6,162,764
2023-11-30	4.860	4.920	4.820	4.880	4.297	9,252,581
2023-11-29	5.130	5.130	4.860	4.890	4.305	9,094,748
2023-11-28	5.070	5.170	5.020	5.130	4.517	6,082,548
2023-11-27	5.190	5.200	5.010	5.070	4.464	6,215,500
2023-11-24	5.140	5.200	5.120	5.170	4.552	6,153,390
2023-11-23	5.060	5.140	5.040	5.140	4.526	4,004,500
2023-11-22	5.050	5.140	5.010	5.090	4.482	4,117,000
2023-11-21	5.100	5.170	5.040	5.080	4.473	11,489,800
2023-11-20	4.980	5.090	4.920	5.090	4.482	10,091,900
2023-11-17	4.900	4.960	4.860	4.920	4.332	5,760,657
2023-11-16	5.000	5.000	4.870	4.930	4.341	6,223,846
2023-11-15	4.920	4.990	4.850	4.980	4.385	8,949,732

← NewerPage 12 of 21 · 1,229 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.