China Resources Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.750	5.800	5.200	5.290	5.018	39,351,352
2026-04-24	5.840	5.840	5.720	5.780	5.482	11,936,000
2026-04-23	6.060	6.090	5.810	5.840	5.539	15,567,500
2026-04-22	6.140	6.150	5.960	6.030	5.720	25,380,500
2026-04-21	6.390	6.400	6.130	6.140	5.824	20,906,080
2026-04-20	6.370	6.440	6.250	6.390	6.061	14,695,500
2026-04-17	6.490	6.530	6.350	6.380	6.051	15,413,350
2026-04-16	6.350	6.500	6.310	6.500	6.165	21,387,029
2026-04-15	6.240	6.380	6.190	6.360	6.033	18,505,730
2026-04-14	6.220	6.280	6.120	6.240	5.919	28,819,609
2026-04-13	6.250	6.300	6.120	6.220	5.900	19,993,189
2026-04-10	6.280	6.390	6.270	6.340	6.014	15,860,180
2026-04-09	6.200	6.300	6.090	6.300	5.976	30,538,891
2026-04-08	6.240	6.240	6.040	6.180	5.862	42,022,031
2026-04-02	6.150	6.280	6.050	6.270	5.947	44,503,500
2026-04-01	5.820	6.160	5.720	6.150	5.833	77,861,391
2026-03-31	5.710	5.820	5.640	5.780	5.482	40,130,930
2026-03-30	5.560	5.710	5.560	5.700	5.406	34,419,961
2026-03-27	5.240	5.640	5.230	5.640	5.350	61,092,160
2026-03-26	4.970	5.360	4.950	5.330	5.056	88,879,172
2026-03-25	4.680	5.000	4.670	4.970	4.714	78,244,930
2026-03-24	4.490	4.510	4.410	4.450	4.221	8,267,000
2026-03-23	4.610	4.610	4.400	4.430	4.202	13,056,700
2026-03-20	4.600	4.660	4.580	4.620	4.382	10,206,500
2026-03-19	4.630	4.670	4.590	4.640	4.401	12,854,020
2026-03-18	4.640	4.670	4.590	4.660	4.420	10,142,690
2026-03-17	4.650	4.650	4.590	4.620	4.382	9,906,500
2026-03-16	4.570	4.650	4.520	4.620	4.382	9,196,168
2026-03-13	4.560	4.610	4.530	4.550	4.316	10,576,500
2026-03-12	4.520	4.610	4.470	4.590	4.354	21,223,000
2026-03-11	4.540	4.540	4.460	4.520	4.287	9,359,236
2026-03-10	4.560	4.570	4.480	4.490	4.259	7,682,500
2026-03-09	4.460	4.550	4.420	4.550	4.316	11,844,500
2026-03-06	4.410	4.510	4.400	4.490	4.259	14,541,500
2026-03-05	4.420	4.440	4.360	4.400	4.173	15,678,470
2026-03-04	4.440	4.450	4.340	4.380	4.154	15,633,500
2026-03-03	4.510	4.560	4.470	4.490	4.259	11,741,000
2026-03-02	4.550	4.550	4.440	4.510	4.278	16,620,500
2026-02-27	4.600	4.610	4.530	4.550	4.316	9,249,806
2026-02-26	4.680	4.700	4.580	4.600	4.363	11,138,000
2026-02-25	4.670	4.710	4.660	4.680	4.439	6,756,000
2026-02-24	4.630	4.670	4.610	4.650	4.411	9,648,626
2026-02-23	4.550	4.650	4.550	4.640	4.401	2,556,500
2026-02-20	4.610	4.610	4.530	4.550	4.316	2,293,180
2026-02-16	4.600	4.600	4.580	4.590	4.354	433,000
2026-02-13	4.650	4.670	4.590	4.610	4.373	9,695,000
2026-02-12	4.680	4.690	4.620	4.670	4.430	8,222,000
2026-02-11	4.680	4.710	4.650	4.680	4.439	5,954,402
2026-02-10	4.690	4.710	4.640	4.690	4.449	13,190,910
2026-02-09	4.630	4.690	4.610	4.680	4.439	17,626,340
2026-02-06	4.560	4.600	4.540	4.560	4.325	9,427,250
2026-02-05	4.510	4.550	4.480	4.550	4.316	8,825,932
2026-02-04	4.450	4.530	4.430	4.480	4.249	8,510,500
2026-02-03	4.450	4.500	4.410	4.460	4.230	7,640,500
2026-02-02	4.540	4.540	4.410	4.450	4.221	14,788,020
2026-01-30	4.610	4.620	4.520	4.550	4.316	8,990,927
2026-01-29	4.570	4.600	4.520	4.600	4.363	8,331,260
2026-01-28	4.600	4.600	4.530	4.570	4.335	8,682,500
2026-01-27	4.590	4.620	4.540	4.600	4.363	5,435,400
2026-01-26	4.590	4.620	4.560	4.620	4.382	6,804,660

← NewerPage 3 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.