China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.620	6.690	6.500	6.650	5.731	5,205,000
2023-02-17	6.250	6.710	6.250	6.620	5.705	16,729,199
2023-02-16	6.210	6.390	6.110	6.240	5.378	8,646,628
2023-02-15	6.210	6.220	6.120	6.170	5.318	4,670,702
2023-02-14	6.210	6.320	6.190	6.220	5.361	7,727,000
2023-02-13	6.100	6.240	6.100	6.170	5.318	8,538,687
2023-02-10	6.050	6.170	6.030	6.100	5.257	6,488,000
2023-02-09	6.120	6.180	6.050	6.090	5.249	4,236,000
2023-02-08	5.990	6.170	5.980	6.130	5.283	8,280,367
2023-02-07	5.920	6.030	5.860	5.980	5.154	12,510,420
2023-02-06	6.030	6.030	5.840	5.920	5.102	9,643,273
2023-02-03	6.030	6.070	5.980	6.030	5.197	7,186,225
2023-02-02	6.100	6.160	5.980	6.020	5.188	9,108,011
2023-02-01	5.910	6.070	5.880	6.070	5.231	7,878,560
2023-01-31	6.000	6.050	5.800	5.900	5.085	15,349,610
2023-01-30	6.190	6.240	5.910	5.940	5.119	7,746,898
2023-01-27	6.050	6.270	6.050	6.220	5.361	4,614,250
2023-01-26	6.000	6.060	5.930	6.050	5.214	3,716,283
2023-01-20	5.920	6.010	5.920	6.000	5.171	2,870,659
2023-01-19	5.840	5.990	5.810	5.910	5.093	7,323,631
2023-01-18	5.810	5.860	5.740	5.840	5.033	6,559,329
2023-01-17	5.870	5.920	5.710	5.840	5.033	10,934,120
2023-01-16	6.080	6.080	5.840	5.870	5.059	8,897,000
2023-01-13	5.870	6.000	5.840	5.960	5.137	8,179,484
2023-01-12	5.900	5.960	5.780	5.880	5.068	9,424,070
2023-01-11	5.930	5.990	5.830	5.900	5.085	14,544,890
2023-01-10	6.180	6.230	5.780	5.850	5.042	27,447,561
2023-01-09	6.280	6.380	6.100	6.180	5.326	15,436,860
2023-01-06	6.280	6.300	6.180	6.260	5.395	6,325,553
2023-01-05	6.470	6.550	6.230	6.260	5.395	13,515,890
2023-01-04	6.520	6.650	6.400	6.470	5.576	8,446,500
2023-01-03	6.200	6.520	6.200	6.520	5.619	4,087,348
2022-12-30	6.420	6.520	6.300	6.320	5.447	5,009,770
2022-12-29	6.160	6.460	6.160	6.440	5.550	5,382,000
2022-12-28	6.330	6.390	6.180	6.250	5.387	9,574,490
2022-12-23	6.410	6.440	6.230	6.370	5.490	3,569,000
2022-12-22	6.480	6.570	6.390	6.490	5.593	9,066,500
2022-12-21	6.360	6.520	6.330	6.490	5.593	5,347,253
2022-12-20	6.320	6.380	6.250	6.330	5.455	5,493,804
2022-12-19	6.560	6.680	6.370	6.450	5.559	7,123,570
2022-12-16	6.650	6.650	6.470	6.560	5.654	11,400,820
2022-12-15	6.690	6.750	6.340	6.530	5.628	12,245,940
2022-12-14	6.800	6.890	6.580	6.660	5.740	12,113,210
2022-12-13	6.800	6.980	6.540	6.690	5.766	12,811,520
2022-12-12	6.600	6.820	6.520	6.770	5.835	12,177,020
2022-12-09	6.820	6.820	6.530	6.600	5.688	15,208,000
2022-12-08	6.310	6.820	6.310	6.750	5.817	20,212,340
2022-12-07	6.350	6.570	6.250	6.270	5.404	20,735,600
2022-12-06	6.510	6.690	6.280	6.340	5.464	15,142,620
2022-12-05	6.650	6.690	6.430	6.510	5.611	16,147,520
2022-12-02	6.350	6.580	6.330	6.460	5.567	17,056,789
2022-12-01	6.550	6.680	6.080	6.350	5.473	35,465,219
2022-11-30	6.350	6.410	6.160	6.400	5.516	148,905,297
2022-11-29	6.220	6.370	6.110	6.320	5.447	27,961,090
2022-11-28	6.190	6.220	6.040	6.220	5.361	12,255,000
2022-11-25	6.300	6.350	6.150	6.200	5.343	6,114,000
2022-11-24	6.200	6.390	6.200	6.300	5.430	9,211,500
2022-11-23	6.300	6.450	6.130	6.200	5.343	12,586,000
2022-11-22	6.580	6.750	6.310	6.380	5.499	16,878,000
2022-11-21	6.570	6.630	6.410	6.570	5.662	10,436,790

← NewerPage 16 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.