China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.140	7.410	7.140	7.380	6.360	4,012,600
2023-05-18	7.290	7.390	7.170	7.250	6.248	3,557,654
2023-05-17	7.470	7.470	7.310	7.350	6.335	2,302,500
2023-05-16	7.450	7.560	7.320	7.500	6.464	2,879,000
2023-05-15	7.420	7.530	7.290	7.450	6.421	6,122,824
2023-05-12	7.650	7.690	7.440	7.500	6.464	9,911,500
2023-05-11	7.750	8.050	7.490	7.570	6.524	20,796,279
2023-05-10	7.840	8.050	7.810	7.940	6.843	13,740,500
2023-05-09	7.720	8.050	7.710	7.910	6.817	8,768,878
2023-05-08	8.020	8.130	7.720	7.750	6.679	12,596,230
2023-05-05	7.930	8.010	7.820	7.970	6.869	7,686,500
2023-05-04	7.750	8.100	7.700	7.930	6.834	26,780,420
2023-05-03	7.620	7.680	7.450	7.650	6.593	6,621,500
2023-05-02	7.880	7.880	7.600	7.750	6.679	11,524,500
2023-04-28	7.760	7.910	7.580	7.780	6.705	18,164,000
2023-04-27	7.050	7.780	7.030	7.760	6.688	24,395,420
2023-04-26	6.770	7.040	6.720	7.020	6.050	6,339,347
2023-04-25	6.930	6.980	6.710	6.760	5.826	6,999,204
2023-04-24	6.880	7.070	6.790	6.930	5.973	13,048,200
2023-04-21	6.840	6.890	6.690	6.790	5.852	9,949,936
2023-04-20	6.880	7.080	6.650	6.780	5.843	12,751,800
2023-04-19	6.600	6.890	6.600	6.890	5.938	10,461,400
2023-04-18	6.620	6.720	6.470	6.680	5.757	7,116,031
2023-04-17	6.630	6.750	6.550	6.610	5.697	6,107,020
2023-04-14	6.660	6.710	6.500	6.630	5.714	7,620,495
2023-04-13	6.500	6.690	6.380	6.570	5.662	13,866,310
2023-04-12	6.300	6.460	6.280	6.450	5.559	8,138,500
2023-04-11	6.350	6.380	6.200	6.320	5.447	13,248,000
2023-04-06	6.240	6.360	6.080	6.320	5.447	10,057,350
2023-04-04	6.140	6.290	6.050	6.240	5.378	12,588,090
2023-04-03	6.250	6.330	5.990	6.110	5.266	18,939,520
2023-03-31	6.460	6.560	6.170	6.220	5.361	22,242,350
2023-03-30	7.190	7.190	6.390	6.480	5.585	17,823,381
2023-03-29	7.290	7.290	7.050	7.240	6.240	7,195,196
2023-03-28	7.250	7.310	7.120	7.200	6.205	5,334,500
2023-03-27	6.970	7.270	6.910	7.190	6.197	5,251,000
2023-03-24	6.910	7.130	6.880	6.990	6.024	6,367,736
2023-03-23	7.190	7.190	6.880	6.960	5.998	6,345,500
2023-03-22	7.130	7.220	7.020	7.080	6.102	3,611,181
2023-03-21	6.900	7.110	6.880	7.080	6.102	4,936,678
2023-03-20	7.250	7.320	6.800	6.890	5.938	8,649,366
2023-03-17	7.260	7.310	7.170	7.250	6.248	19,354,881
2023-03-16	6.810	7.240	6.790	7.200	6.205	14,589,410
2023-03-15	6.670	6.920	6.620	6.840	5.895	6,891,770
2023-03-14	6.850	6.950	6.600	6.650	5.731	6,957,451
2023-03-13	6.730	6.920	6.670	6.850	5.904	7,150,341
2023-03-10	6.610	6.800	6.610	6.730	5.800	6,668,504
2023-03-09	6.980	6.980	6.720	6.740	5.809	7,177,622
2023-03-08	6.950	7.030	6.700	6.850	5.904	11,187,000
2023-03-07	6.840	7.110	6.840	6.990	6.024	12,175,500
2023-03-06	6.590	6.900	6.550	6.870	5.921	7,666,234
2023-03-03	6.440	6.610	6.440	6.550	5.645	4,615,000
2023-03-02	6.500	6.560	6.410	6.510	5.611	3,302,301
2023-03-01	6.600	6.770	6.460	6.540	5.636	14,009,720
2023-02-28	6.310	6.510	6.310	6.450	5.559	24,419,580
2023-02-27	6.530	6.530	6.280	6.380	5.499	9,313,000
2023-02-24	6.610	6.750	6.500	6.560	5.654	5,985,500
2023-02-23	6.620	6.850	6.620	6.720	5.792	8,488,823
2023-02-22	6.670	6.780	6.620	6.660	5.740	8,247,578
2023-02-21	6.650	6.860	6.630	6.670	5.748	6,413,000

← NewerPage 15 of 21 · 1,232 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.