China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.500	6.760	6.480	6.650	5.731	14,526,510
2022-11-17	6.530	6.530	6.300	6.470	5.576	12,055,000
2022-11-16	6.270	6.890	6.270	6.570	5.662	34,129,000
2022-11-15	6.500	6.560	6.220	6.300	5.430	22,153,500
2022-11-14	6.390	6.550	6.150	6.440	5.550	28,959,000
2022-11-11	6.180	6.480	6.090	6.260	5.395	20,739,350
2022-11-10	5.940	6.070	5.930	6.030	5.197	8,563,500
2022-11-09	6.060	6.190	5.950	6.010	5.180	7,167,566
2022-11-08	6.090	6.100	5.890	6.080	5.240	10,395,500
2022-11-07	6.290	6.290	6.020	6.060	5.223	12,444,000
2022-11-04	6.090	6.350	6.070	6.230	5.369	17,082,000
2022-11-03	5.990	6.120	5.870	6.090	5.249	13,646,500
2022-11-02	5.680	6.120	5.680	6.000	5.171	15,396,540
2022-11-01	5.350	5.750	5.350	5.720	4.930	16,474,801
2022-10-31	5.330	5.460	5.250	5.300	4.568	16,981,381
2022-10-28	5.860	5.920	5.290	5.360	4.619	35,647,754
2022-10-27	5.880	5.930	5.760	5.840	5.033	15,582,500
2022-10-26	5.490	5.840	5.400	5.790	4.990	15,165,990
2022-10-25	5.360	5.550	5.310	5.470	4.714	14,746,000
2022-10-24	5.790	5.800	5.330	5.360	4.619	17,982,000
2022-10-21	5.730	5.850	5.610	5.810	5.007	14,815,000
2022-10-20	5.840	5.860	5.620	5.680	4.895	17,541,000
2022-10-19	5.940	5.990	5.820	5.840	5.033	14,652,850
2022-10-18	5.780	5.960	5.680	5.920	5.102	17,899,410
2022-10-17	5.550	5.790	5.520	5.740	4.947	13,541,750
2022-10-14	5.560	5.760	5.470	5.560	4.792	17,343,301
2022-10-13	5.400	5.550	5.380	5.430	4.680	10,682,600
2022-10-12	5.420	5.420	5.260	5.330	4.594	14,374,500
2022-10-11	5.370	5.540	5.250	5.430	4.680	10,589,030
2022-10-10	5.480	5.610	5.370	5.380	4.637	8,794,540
2022-10-07	5.580	5.610	5.470	5.500	4.740	9,412,147
2022-10-06	5.620	5.680	5.510	5.590	4.818	5,064,000
2022-10-05	5.580	5.620	5.350	5.600	4.826	9,895,844
2022-10-03	5.460	5.520	5.360	5.490	4.732	7,498,000
2022-09-30	5.420	5.480	5.250	5.390	4.645	14,089,500
2022-09-29	5.410	5.460	5.300	5.340	4.602	12,092,000
2022-09-28	5.700	5.700	5.260	5.330	4.594	22,773,750
2022-09-27	5.430	5.710	5.430	5.700	4.913	8,269,182
2022-09-26	5.430	5.660	5.400	5.540	4.775	8,370,662
2022-09-23	5.450	5.620	5.450	5.520	4.757	7,623,000
2022-09-22	5.440	5.550	5.400	5.530	4.766	12,210,000
2022-09-21	5.510	5.630	5.450	5.560	4.792	7,706,000
2022-09-20	5.680	5.710	5.540	5.600	4.826	15,394,500
2022-09-19	5.740	5.830	5.590	5.720	4.930	10,281,500
2022-09-16	5.860	5.970	5.800	5.840	5.033	10,727,130
2022-09-15	5.830	5.990	5.740	5.950	5.128	13,954,000
2022-09-14	5.780	5.960	5.710	5.870	5.059	10,426,060
2022-09-13	5.950	5.990	5.780	5.930	5.111	11,808,100
2022-09-09	5.800	5.990	5.700	5.950	5.128	14,005,500
2022-09-08	5.840	5.840	5.660	5.720	4.930	9,748,600
2022-09-07	5.710	5.850	5.640	5.750	4.956	11,154,500
2022-09-06	5.530	5.750	5.530	5.740	4.947	16,295,120
2022-09-05	5.590	5.710	5.470	5.550	4.783	17,013,289
2022-09-02	5.520	5.670	5.510	5.590	4.818	13,770,670
2022-09-01	5.400	5.600	5.370	5.540	4.775	15,861,500
2022-08-31	5.350	5.520	5.300	5.380	4.637	16,641,500
2022-08-30	5.140	5.420	5.130	5.370	4.628	22,915,000
2022-08-29	4.950	5.230	4.930	5.160	4.447	15,483,500
2022-08-26	4.970	5.140	4.900	5.000	4.309	12,097,170
2022-08-25	4.790	4.980	4.740	4.950	4.266	11,700,500

← NewerPage 17 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.