China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.840	4.900	4.740	4.760	4.653	7,951,330
2026-07-23	4.730	4.930	4.730	4.860	4.751	8,836,566
2026-07-22	4.760	4.800	4.730	4.780	4.672	6,473,832
2026-07-21	4.850	4.890	4.750	4.770	4.663	6,264,370
2026-07-20	4.760	4.850	4.720	4.810	4.702	13,418,780
2026-07-17	4.790	4.840	4.650	4.710	4.604	8,048,260
2026-07-16	4.650	4.820	4.650	4.790	4.682	13,152,690
2026-07-15	4.610	4.670	4.570	4.640	4.536	7,468,848
2026-07-14	4.580	4.650	4.510	4.620	4.516	5,487,470
2026-07-13	4.550	4.580	4.390	4.550	4.448	8,185,627
2026-07-10	4.440	4.520	4.370	4.500	4.399	6,021,775
2026-07-09	4.500	4.520	4.430	4.440	4.340	4,733,000
2026-07-08	4.500	4.530	4.460	4.530	4.428	6,349,249
2026-07-07	4.600	4.600	4.430	4.450	4.350	5,615,600
2026-07-06	4.520	4.610	4.510	4.570	4.467	11,487,000
2026-07-03	4.400	4.520	4.400	4.500	4.399	8,913,000
2026-07-02	4.340	4.460	4.310	4.370	4.272	10,079,500
2026-06-30	4.430	4.460	4.220	4.240	4.145	13,518,000
2026-06-29	4.330	4.470	4.240	4.410	4.311	9,157,000
2026-06-26	4.420	4.450	4.280	4.310	4.213	11,398,225
2026-06-25	4.430	4.480	4.380	4.430	4.330	4,805,191
2026-06-24	4.460	4.530	4.430	4.440	4.340	5,800,629
2026-06-23	4.530	4.540	4.430	4.490	4.389	7,391,500
2026-06-22	4.510	4.530	4.410	4.490	4.389	7,941,500
2026-06-18	4.510	4.570	4.460	4.500	4.399	20,786,500
2026-06-17	4.640	4.640	4.520	4.550	4.448	7,926,000
2026-06-16	4.810	4.810	4.670	4.690	4.449	5,580,830
2026-06-15	4.850	4.980	4.750	4.770	4.524	7,179,335
2026-06-12	4.800	4.930	4.780	4.840	4.591	26,283,381
2026-06-11	4.890	4.960	4.770	4.800	4.553	11,219,840
2026-06-10	4.700	4.890	4.700	4.890	4.638	11,173,500
2026-06-09	4.770	4.810	4.680	4.720	4.477	11,794,100
2026-06-08	4.730	4.760	4.670	4.750	4.505	7,778,403
2026-06-05	4.740	4.830	4.710	4.730	4.486	10,650,600
2026-06-04	4.710	4.770	4.660	4.740	4.496	11,085,840
2026-06-03	4.850	4.850	4.660	4.710	4.467	10,075,130
2026-06-02	4.820	4.870	4.730	4.800	4.553	15,066,500
2026-06-01	4.660	4.800	4.660	4.770	4.524	7,861,600
2026-05-29	4.630	4.760	4.610	4.670	4.430	13,411,300
2026-05-28	4.700	4.740	4.610	4.620	4.382	9,175,959
2026-05-27	4.780	4.800	4.690	4.710	4.467	9,073,882
2026-05-26	4.730	4.830	4.650	4.780	4.534	10,047,030
2026-05-22	4.840	4.840	4.730	4.730	4.486	6,713,370
2026-05-21	4.810	4.840	4.730	4.790	4.543	13,126,880
2026-05-20	4.830	4.840	4.740	4.800	4.553	6,244,801
2026-05-19	4.870	4.880	4.780	4.820	4.572	9,604,049
2026-05-18	4.970	4.970	4.790	4.800	4.553	10,155,500
2026-05-15	5.000	5.030	4.880	4.930	4.676	9,245,199
2026-05-14	5.050	5.090	4.960	5.010	4.752	11,590,670
2026-05-13	5.200	5.210	5.050	5.060	4.799	13,639,500
2026-05-12	5.250	5.250	5.180	5.200	4.932	11,491,730
2026-05-11	5.190	5.240	5.130	5.240	4.970	11,463,810
2026-05-08	5.220	5.220	5.130	5.150	4.885	8,717,898
2026-05-07	5.240	5.280	5.180	5.220	4.951	11,261,060
2026-05-06	5.200	5.270	5.150	5.220	4.951	13,275,260
2026-05-05	5.100	5.240	5.060	5.150	4.885	4,373,320
2026-05-04	5.160	5.200	4.980	5.160	4.894	13,125,010
2026-04-30	5.210	5.290	5.170	5.250	4.980	14,164,500
2026-04-29	5.210	5.270	5.150	5.240	4.970	15,805,780
2026-04-28	5.290	5.320	5.170	5.210	4.942	15,797,090

← NewerPage 2 of 3 · 125 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.