China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.900	3.910	3.800	3.860	3.206	5,031,000
2022-02-25	3.890	3.950	3.870	3.880	3.223	3,666,200
2022-02-24	4.050	4.060	3.860	3.890	3.231	8,908,500
2022-02-23	4.010	4.100	4.010	4.050	3.364	4,783,628
2022-02-22	4.040	4.070	3.970	4.040	3.356	6,466,128
2022-02-21	4.040	4.100	4.040	4.080	3.389	2,970,500
2022-02-18	4.050	4.090	4.020	4.060	3.372	6,874,000
2022-02-17	4.090	4.140	4.050	4.080	3.389	8,100,000
2022-02-16	4.190	4.200	4.070	4.140	3.439	7,973,500
2022-02-15	4.100	4.260	4.070	4.170	3.464	16,144,000
2022-02-14	4.090	4.160	4.050	4.150	3.447	10,444,150
2022-02-11	4.110	4.160	4.070	4.100	3.406	12,203,800
2022-02-10	3.990	4.160	3.980	4.140	3.439	16,973,090
2022-02-09	3.940	4.020	3.900	4.000	3.322	13,506,500
2022-02-08	3.920	3.950	3.880	3.930	3.264	8,054,500
2022-02-07	3.870	3.930	3.860	3.920	3.256	8,896,000
2022-02-04	3.790	3.900	3.750	3.870	3.215	5,438,600
2022-01-31	3.710	3.830	3.680	3.800	3.156	2,185,000
2022-01-28	3.720	3.770	3.630	3.700	3.073	9,848,496
2022-01-27	3.840	3.840	3.690	3.720	3.090	7,983,000
2022-01-26	3.780	3.930	3.780	3.840	3.190	20,448,240
2022-01-25	3.890	3.890	3.760	3.820	3.173	25,231,500
2022-01-24	4.000	4.040	3.880	3.900	3.239	13,078,170
2022-01-21	4.080	4.120	3.980	4.000	3.322	9,652,500
2022-01-20	4.070	4.120	4.040	4.100	3.406	16,332,860
2022-01-19	4.110	4.190	4.040	4.070	3.381	17,463,859
2022-01-18	4.040	4.130	4.030	4.100	3.406	21,608,699
2022-01-17	4.100	4.120	4.020	4.070	3.381	6,814,009
2022-01-14	4.070	4.150	3.970	4.090	3.397	13,304,860
2022-01-13	4.210	4.260	4.010	4.070	3.381	32,124,000
2022-01-12	4.290	4.330	4.160	4.230	3.514	31,657,699
2022-01-11	4.350	4.550	4.270	4.330	3.597	20,015,590
2022-01-10	4.260	4.450	4.200	4.350	3.613	22,809,439
2022-01-07	4.430	4.460	4.190	4.220	3.505	29,529,490
2022-01-06	4.240	4.440	4.100	4.430	3.680	51,258,000
2022-01-05	4.420	4.440	4.100	4.200	3.489	40,767,500
2022-01-04	4.360	4.630	4.250	4.460	3.705	114,628,492
2022-01-03	3.580	4.790	3.580	4.670	3.879	94,675,000
2021-12-31	3.370	3.570	3.370	3.550	2.949	10,226,500
2021-12-30	3.430	3.440	3.350	3.370	2.799	6,486,500
2021-12-29	3.450	3.470	3.420	3.460	2.874	3,894,500
2021-12-28	3.370	3.460	3.370	3.420	2.841	19,929,500
2021-12-24	3.280	3.320	3.280	3.310	2.749	5,467,001
2021-12-23	3.290	3.320	3.260	3.280	2.724	8,806,500
2021-12-22	3.240	3.290	3.220	3.270	2.716	8,593,500
2021-12-21	3.220	3.270	3.210	3.240	2.691	7,747,000
2021-12-20	3.220	3.280	3.180	3.190	2.650	13,419,850
2021-12-17	3.290	3.310	3.200	3.200	2.658	22,089,500
2021-12-16	3.280	3.300	3.240	3.270	2.716	9,491,500
2021-12-15	3.280	3.310	3.260	3.270	2.716	13,107,340
2021-12-14	3.330	3.370	3.260	3.280	2.724	20,086,480
2021-12-13	3.400	3.430	3.350	3.350	2.783	11,036,480
2021-12-10	3.440	3.450	3.400	3.410	2.832	5,867,439
2021-12-09	3.400	3.450	3.400	3.440	2.857	14,086,400
2021-12-08	3.430	3.470	3.410	3.410	2.832	7,668,500
2021-12-07	3.440	3.490	3.420	3.450	2.866	6,933,500
2021-12-06	3.440	3.480	3.380	3.400	2.824	15,663,000
2021-12-03	3.520	3.690	3.440	3.440	2.857	42,080,262
2021-12-02	3.360	3.570	3.330	3.550	2.949	27,699,740
2021-12-01	3.360	3.460	3.340	3.340	2.774	25,087,910

← NewerPage 20 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.