China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.800	4.850	4.780	4.820	4.244	3,302,425
2023-11-13	4.730	4.830	4.730	4.820	4.244	3,707,678
2023-11-10	4.760	4.830	4.690	4.790	4.217	3,596,500
2023-11-09	4.800	4.900	4.760	4.760	4.191	5,764,000
2023-11-08	4.810	4.870	4.750	4.790	4.217	7,146,056
2023-11-07	4.930	4.980	4.760	4.790	4.217	13,898,210
2023-11-06	4.920	5.090	4.920	4.990	4.393	12,856,910
2023-11-03	4.880	4.960	4.850	4.930	4.341	5,718,000
2023-11-02	4.940	4.990	4.820	4.870	4.288	5,992,000
2023-11-01	4.870	5.000	4.830	4.940	4.349	7,689,000
2023-10-31	4.930	5.030	4.830	4.860	4.279	10,144,340
2023-10-30	4.890	5.090	4.890	4.990	4.393	4,807,269
2023-10-27	4.800	4.970	4.730	4.900	4.314	8,469,000
2023-10-26	4.730	4.830	4.680	4.800	4.226	5,369,500
2023-10-25	4.800	4.860	4.710	4.730	4.165	5,679,670
2023-10-24	4.520	4.780	4.520	4.730	4.165	7,654,397
2023-10-20	4.750	4.750	4.610	4.620	4.068	8,556,512
2023-10-19	4.850	4.850	4.750	4.760	4.191	5,971,000
2023-10-18	5.000	5.000	4.840	4.850	4.270	6,947,936
2023-10-17	5.050	5.110	4.990	5.000	4.402	4,313,500
2023-10-16	5.100	5.160	5.010	5.020	4.420	6,308,629
2023-10-13	5.140	5.200	5.050	5.060	4.455	7,683,253
2023-10-12	5.180	5.260	5.140	5.250	4.622	4,557,300
2023-10-11	5.040	5.170	5.030	5.110	4.499	5,033,113
2023-10-10	5.030	5.100	5.010	5.010	4.411	2,528,730
2023-10-09	5.020	5.110	4.990	5.030	4.429	2,439,951
2023-10-06	4.900	5.130	4.900	5.100	4.490	1,742,820
2023-10-05	5.000	5.000	4.790	4.940	4.349	3,788,170
2023-10-04	5.050	5.050	4.940	4.960	4.367	2,534,500
2023-10-03	5.190	5.190	4.980	5.050	4.446	2,289,500
2023-09-29	5.190	5.270	5.130	5.200	4.578	2,569,712
2023-09-28	5.380	5.390	5.260	5.280	4.649	3,254,500
2023-09-27	5.200	5.390	5.140	5.330	4.693	10,558,520
2023-09-26	5.150	5.250	5.110	5.180	4.561	3,484,500
2023-09-25	5.150	5.150	5.080	5.110	4.499	2,170,000
2023-09-22	5.060	5.140	4.990	5.120	4.508	2,544,085
2023-09-21	5.120	5.190	5.040	5.040	4.437	2,370,500
2023-09-20	5.100	5.150	5.060	5.110	4.499	5,432,000
2023-09-19	5.070	5.140	4.990	5.120	4.508	6,744,500
2023-09-18	5.060	5.140	5.010	5.020	4.420	4,296,500
2023-09-15	5.050	5.090	4.950	5.060	4.455	7,442,149
2023-09-14	4.970	5.050	4.950	4.980	4.385	5,562,500
2023-09-13	5.090	5.120	4.950	4.970	4.376	4,244,000
2023-09-12	5.130	5.230	5.080	5.090	4.482	8,582,968
2023-09-11	4.890	5.160	4.890	5.130	4.517	11,957,000
2023-09-07	5.030	5.030	4.880	4.940	4.349	12,896,850
2023-09-06	5.240	5.240	4.980	5.000	4.402	16,915,000
2023-09-05	5.240	5.250	5.110	5.130	4.517	7,399,000
2023-09-04	5.320	5.370	5.180	5.270	4.640	6,411,913
2023-08-31	5.330	5.340	5.150	5.240	4.614	14,513,000
2023-08-30	5.510	5.510	5.300	5.330	4.693	6,550,800
2023-08-29	5.410	5.510	5.250	5.450	4.798	9,394,898
2023-08-28	5.300	5.460	5.220	5.370	4.728	7,732,602
2023-08-25	5.080	5.270	4.900	5.210	4.587	16,878,500
2023-08-24	5.410	5.450	5.270	5.290	4.658	10,453,200
2023-08-23	5.430	5.450	5.330	5.340	4.702	5,082,500
2023-08-22	5.390	5.480	5.330	5.400	4.754	7,059,436
2023-08-21	5.460	5.510	5.360	5.410	4.763	8,388,000
2023-08-18	5.650	5.650	5.460	5.460	4.807	5,517,000
2023-08-17	5.700	5.700	5.570	5.650	4.975	4,388,000

← NewerPage 13 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.