China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.360 | 3.390 | 3.280 | 3.390 | 2.816 | 165,572,297 |
| 2021-11-29 | 3.400 | 3.420 | 3.320 | 3.360 | 2.791 | 32,624,160 |
| 2021-11-26 | 3.490 | 3.500 | 3.400 | 3.400 | 2.824 | 25,037,750 |
| 2021-11-25 | 3.440 | 3.530 | 3.420 | 3.510 | 2.915 | 28,968,580 |
| 2021-11-24 | 3.510 | 3.530 | 3.420 | 3.460 | 2.874 | 38,929,699 |
| 2021-11-23 | 3.540 | 3.560 | 3.520 | 3.530 | 2.932 | 12,990,000 |
| 2021-11-22 | 3.600 | 3.640 | 3.540 | 3.540 | 2.940 | 13,074,600 |
| 2021-11-19 | 3.620 | 3.660 | 3.560 | 3.600 | 2.990 | 17,273,580 |
| 2021-11-18 | 3.720 | 3.720 | 3.610 | 3.620 | 3.007 | 16,942,961 |
| 2021-11-17 | 3.590 | 3.760 | 3.590 | 3.730 | 3.098 | 21,329,619 |
| 2021-11-16 | 3.600 | 3.630 | 3.520 | 3.590 | 2.982 | 17,079,520 |
| 2021-11-15 | 3.680 | 3.690 | 3.580 | 3.580 | 2.974 | 6,945,533 |
| 2021-11-12 | 3.780 | 3.790 | 3.640 | 3.660 | 3.040 | 17,027,080 |
| 2021-11-11 | 3.680 | 3.780 | 3.630 | 3.780 | 3.140 | 8,309,204 |
| 2021-11-10 | 3.540 | 3.680 | 3.520 | 3.670 | 3.048 | 12,598,800 |
| 2021-11-09 | 3.540 | 3.550 | 3.470 | 3.520 | 2.924 | 12,279,410 |
| 2021-11-08 | 3.520 | 3.560 | 3.450 | 3.540 | 2.940 | 5,082,500 |
| 2021-11-05 | 3.600 | 3.600 | 3.500 | 3.510 | 2.915 | 9,102,885 |
| 2021-11-04 | 3.620 | 3.630 | 3.570 | 3.600 | 2.990 | 8,063,621 |
| 2021-11-03 | 3.630 | 3.650 | 3.610 | 3.610 | 2.999 | 9,841,453 |
| 2021-11-02 | 3.700 | 3.710 | 3.620 | 3.620 | 3.007 | 13,437,670 |
| 2021-11-01 | 3.760 | 3.780 | 3.700 | 3.700 | 3.073 | 6,199,352 |
| 2021-10-29 | 3.720 | 3.770 | 3.700 | 3.750 | 3.115 | 7,254,273 |
| 2021-10-28 | 3.760 | 3.780 | 3.710 | 3.720 | 3.090 | 9,352,500 |
| 2021-10-27 | 3.820 | 3.850 | 3.750 | 3.760 | 3.123 | 11,867,000 |
| 2021-10-26 | 3.870 | 3.870 | 3.800 | 3.820 | 3.173 | 6,666,932 |
| 2021-10-25 | 3.890 | 3.920 | 3.840 | 3.850 | 3.198 | 8,094,469 |
| 2021-10-22 | 3.850 | 3.900 | 3.850 | 3.890 | 3.231 | 6,125,500 |
| 2021-10-21 | 3.900 | 3.920 | 3.850 | 3.850 | 3.198 | 8,966,876 |
| 2021-10-20 | 3.820 | 3.970 | 3.820 | 3.900 | 3.239 | 13,972,640 |
| 2021-10-19 | 3.780 | 3.840 | 3.770 | 3.820 | 3.173 | 7,433,346 |
| 2021-10-18 | 3.760 | 3.820 | 3.760 | 3.780 | 3.140 | 6,431,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.