China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.770	4.770	4.630	4.700	4.051	6,173,859
2022-08-23	4.800	4.820	4.730	4.770	4.111	3,760,859
2022-08-22	4.560	4.860	4.550	4.850	4.180	8,520,000
2022-08-19	4.660	4.670	4.540	4.610	3.973	6,670,000
2022-08-18	4.730	4.830	4.660	4.710	4.059	10,713,000
2022-08-17	4.510	4.740	4.480	4.730	4.077	15,654,370
2022-08-16	4.470	4.570	4.410	4.560	3.930	9,843,955
2022-08-15	4.570	4.620	4.410	4.470	3.852	13,980,360
2022-08-12	4.620	4.660	4.560	4.580	3.947	5,991,502
2022-08-11	4.500	4.700	4.450	4.660	4.016	12,439,340
2022-08-10	4.620	4.630	4.420	4.470	3.852	5,406,000
2022-08-09	4.580	4.660	4.540	4.620	3.982	5,205,500
2022-08-08	4.550	4.650	4.510	4.590	3.956	5,645,002
2022-08-05	4.600	4.620	4.530	4.580	3.947	3,761,000
2022-08-04	4.400	4.580	4.400	4.580	3.947	11,314,000
2022-08-03	4.460	4.540	4.340	4.380	3.775	8,297,500
2022-08-02	4.580	4.590	4.410	4.440	3.827	11,865,000
2022-08-01	4.660	4.700	4.560	4.610	3.973	10,305,500
2022-07-29	4.880	4.920	4.670	4.700	4.051	14,789,500
2022-07-28	4.960	4.970	4.840	4.930	4.249	10,324,100
2022-07-27	5.080	5.080	4.850	4.900	4.223	10,058,500
2022-07-26	4.930	5.050	4.860	5.000	4.309	7,543,854
2022-07-25	4.940	4.950	4.830	4.870	4.197	7,776,000
2022-07-22	5.080	5.130	4.890	4.940	4.258	11,446,860
2022-07-21	4.820	5.090	4.810	5.080	4.378	18,298,000
2022-07-20	4.920	4.950	4.840	4.870	4.197	7,304,461
2022-07-19	4.950	4.980	4.840	4.890	4.214	9,566,293
2022-07-18	4.960	5.000	4.820	4.950	4.266	17,764,609
2022-07-15	5.360	5.360	4.950	4.990	4.301	19,917,990
2022-07-14	5.140	5.270	5.140	5.260	4.533	15,221,000
2022-07-13	5.200	5.230	5.070	5.140	4.430	19,627,000
2022-07-12	5.390	5.390	5.170	5.230	4.507	15,558,980
2022-07-11	5.340	5.440	5.220	5.320	4.585	18,055,500
2022-07-08	5.310	5.380	5.250	5.320	4.585	7,970,500
2022-07-07	5.250	5.310	5.110	5.310	4.576	12,221,020
2022-07-06	5.350	5.420	5.100	5.240	4.516	20,263,510
2022-07-05	5.570	5.570	5.270	5.350	4.611	20,878,199
2022-07-04	5.320	5.570	5.240	5.570	4.800	11,491,490
2022-06-30	5.220	5.450	5.220	5.330	4.594	19,701,320
2022-06-29	5.400	5.550	5.240	5.360	4.619	33,053,000
2022-06-28	5.380	5.580	5.370	5.400	4.654	21,629,500
2022-06-27	5.370	5.490	5.330	5.360	4.619	11,249,600
2022-06-24	5.320	5.400	5.180	5.380	4.637	20,346,320
2022-06-23	5.120	5.330	5.090	5.320	4.585	21,899,000
2022-06-22	5.000	5.170	4.960	5.080	4.378	20,838,240
2022-06-21	4.880	4.980	4.840	4.980	4.292	10,667,000
2022-06-20	4.950	4.950	4.780	4.840	4.171	8,549,500
2022-06-17	4.460	5.160	4.460	4.860	4.189	52,796,000
2022-06-16	4.610	4.630	4.430	4.460	3.844	7,353,500
2022-06-15	4.450	4.600	4.450	4.550	3.921	12,692,060
2022-06-14	4.390	4.450	4.340	4.450	3.835	5,952,000
2022-06-13	4.350	4.410	4.300	4.400	3.792	6,160,322
2022-06-10	4.350	4.420	4.300	4.410	3.801	3,946,753
2022-06-09	4.420	4.460	4.280	4.380	3.775	8,331,267
2022-06-08	4.220	4.430	4.220	4.420	3.809	11,851,000
2022-06-07	4.170	4.230	4.070	4.220	3.637	8,975,500
2022-06-06	4.240	4.280	4.080	4.140	3.568	8,282,000
2022-06-02	4.330	4.350	4.250	4.320	3.588	5,877,500
2022-06-01	4.360	4.360	4.200	4.330	3.597	6,716,000
2022-05-31	4.360	4.360	4.250	4.340	3.605	9,249,000

← NewerPage 18 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.