China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.700	5.750	5.640	5.700	5.019	5,006,000
2023-08-15	5.690	5.750	5.570	5.700	5.019	5,241,500
2023-08-14	5.680	5.680	5.510	5.650	4.975	6,908,000
2023-08-11	5.850	5.850	5.580	5.610	4.939	7,626,157
2023-08-10	5.820	5.820	5.650	5.720	5.036	4,508,800
2023-08-09	5.720	5.940	5.700	5.820	5.124	9,401,090
2023-08-08	5.560	5.820	5.560	5.750	5.063	13,052,500
2023-08-07	6.000	6.000	5.470	5.630	4.957	17,760,000
2023-08-04	5.790	6.000	5.790	5.940	5.230	8,459,618
2023-08-03	5.730	5.830	5.710	5.790	5.098	5,193,000
2023-08-02	5.940	5.960	5.730	5.770	5.080	7,640,844
2023-08-01	6.050	6.080	5.900	5.940	5.230	6,024,000
2023-07-31	6.180	6.240	6.000	6.050	5.327	9,257,173
2023-07-28	6.200	6.200	6.070	6.140	5.406	8,078,600
2023-07-27	6.210	6.260	6.080	6.200	5.459	4,583,907
2023-07-26	6.150	6.260	6.070	6.200	5.459	6,278,000
2023-07-25	5.980	6.120	5.860	6.100	5.371	8,901,000
2023-07-24	5.900	5.950	5.780	5.870	5.168	7,187,528
2023-07-21	5.970	5.980	5.830	5.920	5.212	7,091,500
2023-07-20	5.960	6.050	5.910	5.970	5.256	6,017,000
2023-07-19	6.130	6.130	5.940	6.060	5.336	6,622,385
2023-07-18	6.190	6.190	6.040	6.160	5.424	6,262,348
2023-07-14	6.180	6.240	6.160	6.200	5.459	3,919,352
2023-07-13	6.130	6.260	6.130	6.190	5.450	7,686,000
2023-07-12	6.230	6.230	6.020	6.110	5.380	8,420,054
2023-07-11	6.240	6.290	6.090	6.250	5.503	6,226,989
2023-07-10	6.270	6.300	6.140	6.230	5.485	4,622,000
2023-07-07	6.240	6.330	6.180	6.230	5.485	4,830,500
2023-07-06	6.480	6.560	6.230	6.280	5.529	9,828,355
2023-07-05	6.690	6.690	6.420	6.480	5.705	5,268,000
2023-07-04	6.600	6.710	6.510	6.690	5.890	4,636,500
2023-07-03	6.860	6.950	6.550	6.600	5.811	5,515,590
2023-06-30	6.670	6.870	6.620	6.820	6.005	5,856,500
2023-06-29	6.590	6.750	6.550	6.690	5.890	10,376,500
2023-06-28	6.790	6.790	6.500	6.590	5.802	9,983,804
2023-06-27	6.740	6.740	6.590	6.700	5.899	4,520,473
2023-06-26	6.620	6.760	6.580	6.740	5.934	5,370,500
2023-06-23	6.740	6.740	6.520	6.540	5.758	3,234,000
2023-06-21	6.750	6.820	6.620	6.740	5.934	7,329,030
2023-06-20	6.860	6.930	6.670	6.790	5.978	5,264,280
2023-06-19	7.040	7.040	6.790	6.970	6.137	5,814,297
2023-06-16	7.040	7.050	6.860	7.040	6.198	8,364,374
2023-06-15	7.370	7.370	6.820	6.910	6.084	11,078,400
2023-06-14	7.260	7.300	7.120	7.300	6.427	7,375,500
2023-06-13	7.430	7.430	7.140	7.220	6.357	5,295,520
2023-06-12	7.580	7.620	7.370	7.420	6.533	4,462,500
2023-06-09	7.500	7.650	7.430	7.580	6.674	6,355,500
2023-06-08	7.480	7.560	7.360	7.500	6.603	4,942,500
2023-06-07	7.550	7.580	7.320	7.440	6.551	3,633,000
2023-06-06	7.480	7.510	7.360	7.470	6.577	4,340,908
2023-06-05	7.450	7.490	7.280	7.480	6.586	4,825,500
2023-06-02	7.330	7.620	7.330	7.570	6.524	8,456,500
2023-06-01	7.500	7.510	7.160	7.410	6.386	11,797,250
2023-05-31	7.410	7.550	7.330	7.510	6.472	19,402,170
2023-05-30	7.540	7.620	7.410	7.480	6.447	8,537,500
2023-05-29	7.310	7.750	7.310	7.500	6.464	9,330,500
2023-05-25	7.310	7.360	7.080	7.230	6.231	8,954,663
2023-05-24	7.550	7.550	7.230	7.320	6.309	8,188,765
2023-05-23	7.560	7.690	7.480	7.550	6.507	4,982,000
2023-05-22	7.500	7.570	7.410	7.500	6.464	3,888,000

← NewerPage 14 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.