China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.610 | 5.640 | 5.420 | 5.490 | 5.124 | 27,106,539 |
| 2025-07-30 | 5.620 | 5.730 | 5.560 | 5.620 | 5.246 | 21,781,000 |
| 2025-07-29 | 5.620 | 5.630 | 5.480 | 5.630 | 5.255 | 14,502,170 |
| 2025-07-28 | 5.590 | 5.620 | 5.520 | 5.600 | 5.227 | 15,860,790 |
| 2025-07-25 | 5.650 | 5.760 | 5.550 | 5.580 | 5.208 | 12,109,420 |
| 2025-07-24 | 5.560 | 5.650 | 5.550 | 5.650 | 5.274 | 13,992,260 |
| 2025-07-23 | 5.500 | 5.610 | 5.490 | 5.520 | 5.152 | 17,887,590 |
| 2025-07-22 | 5.440 | 5.510 | 5.370 | 5.510 | 5.143 | 14,826,500 |
| 2025-07-21 | 5.420 | 5.440 | 5.380 | 5.400 | 5.040 | 9,152,500 |
| 2025-07-18 | 5.370 | 5.430 | 5.360 | 5.410 | 5.050 | 10,601,000 |
| 2025-07-17 | 5.300 | 5.380 | 5.260 | 5.370 | 5.012 | 12,730,250 |
| 2025-07-16 | 5.320 | 5.360 | 5.290 | 5.300 | 4.947 | 9,482,798 |
| 2025-07-15 | 5.340 | 5.340 | 5.240 | 5.280 | 4.928 | 9,094,500 |
| 2025-07-14 | 5.320 | 5.360 | 5.280 | 5.320 | 4.966 | 8,467,400 |
| 2025-07-11 | 5.290 | 5.360 | 5.290 | 5.300 | 4.947 | 10,232,400 |
| 2025-07-10 | 5.220 | 5.270 | 5.200 | 5.270 | 4.919 | 5,467,500 |
| 2025-07-09 | 5.180 | 5.250 | 5.150 | 5.220 | 4.872 | 5,068,900 |
| 2025-07-08 | 5.210 | 5.250 | 5.150 | 5.180 | 4.835 | 6,227,700 |
| 2025-07-07 | 5.230 | 5.230 | 5.160 | 5.210 | 4.863 | 3,521,204 |
| 2025-07-04 | 5.250 | 5.250 | 5.170 | 5.200 | 4.854 | 6,599,500 |
| 2025-07-03 | 5.210 | 5.250 | 5.170 | 5.250 | 4.900 | 6,148,184 |
| 2025-07-02 | 5.150 | 5.260 | 5.140 | 5.260 | 4.910 | 10,039,220 |
| 2025-06-30 | 5.230 | 5.230 | 5.080 | 5.120 | 4.779 | 12,538,100 |
| 2025-06-27 | 5.280 | 5.280 | 5.170 | 5.190 | 4.844 | 7,551,817 |
| 2025-06-26 | 5.290 | 5.300 | 5.190 | 5.260 | 4.910 | 7,737,535 |
| 2025-06-25 | 5.250 | 5.290 | 5.210 | 5.270 | 4.919 | 7,058,660 |
| 2025-06-24 | 5.190 | 5.230 | 5.160 | 5.220 | 4.872 | 4,878,300 |
| 2025-06-23 | 5.130 | 5.150 | 5.060 | 5.150 | 4.807 | 4,662,629 |
| 2025-06-20 | 5.110 | 5.150 | 5.080 | 5.130 | 4.788 | 10,164,920 |
| 2025-06-19 | 5.280 | 5.320 | 5.060 | 5.090 | 4.751 | 10,189,500 |
| 2025-06-18 | 5.270 | 5.340 | 5.220 | 5.280 | 4.928 | 9,567,713 |
| 2025-06-17 | 5.330 | 5.410 | 5.230 | 5.270 | 4.919 | 16,851,850 |
| 2025-06-16 | 5.300 | 5.360 | 5.240 | 5.340 | 4.984 | 9,765,256 |
| 2025-06-13 | 5.360 | 5.380 | 5.260 | 5.300 | 4.947 | 10,712,670 |
| 2025-06-12 | 5.340 | 5.390 | 5.270 | 5.360 | 5.003 | 12,120,000 |
| 2025-06-11 | 5.390 | 5.470 | 5.300 | 5.340 | 4.984 | 10,590,210 |
| 2025-06-10 | 5.430 | 5.460 | 5.320 | 5.370 | 5.012 | 12,380,100 |
| 2025-06-09 | 5.380 | 5.420 | 5.300 | 5.410 | 5.050 | 9,544,492 |
| 2025-06-06 | 5.240 | 5.390 | 5.230 | 5.350 | 4.994 | 12,515,700 |
| 2025-06-05 | 5.300 | 5.310 | 5.210 | 5.240 | 4.891 | 10,101,260 |
| 2025-06-04 | 5.200 | 5.280 | 5.140 | 5.280 | 4.928 | 17,668,250 |
| 2025-06-03 | 5.090 | 5.180 | 5.070 | 5.170 | 4.826 | 10,391,750 |
| 2025-06-02 | 5.070 | 5.070 | 4.900 | 5.060 | 4.723 | 5,118,926 |
| 2025-05-30 | 5.160 | 5.210 | 5.110 | 5.150 | 4.807 | 10,726,540 |
| 2025-05-29 | 5.110 | 5.200 | 5.070 | 5.170 | 4.826 | 8,794,500 |
| 2025-05-28 | 5.100 | 5.110 | 5.040 | 5.100 | 4.760 | 5,496,616 |
| 2025-05-27 | 5.070 | 5.120 | 5.040 | 5.100 | 4.708 | 7,233,528 |
| 2025-05-26 | 5.110 | 5.150 | 5.020 | 5.040 | 4.653 | 4,568,392 |
| 2025-05-23 | 5.030 | 5.120 | 5.030 | 5.090 | 4.699 | 6,794,938 |
| 2025-05-22 | 5.110 | 5.110 | 5.020 | 5.060 | 4.671 | 5,483,500 |
| 2025-05-21 | 5.050 | 5.120 | 5.020 | 5.120 | 4.726 | 12,239,680 |
| 2025-05-20 | 5.010 | 5.060 | 5.000 | 5.050 | 4.662 | 9,070,899 |
| 2025-05-19 | 4.980 | 5.050 | 4.960 | 5.040 | 4.653 | 11,426,540 |
| 2025-05-16 | 4.940 | 4.970 | 4.910 | 4.950 | 4.570 | 6,199,189 |
| 2025-05-15 | 4.960 | 5.010 | 4.920 | 4.950 | 4.570 | 10,116,900 |
| 2025-05-14 | 4.950 | 4.970 | 4.920 | 4.950 | 4.570 | 24,612,500 |
| 2025-05-13 | 5.030 | 5.050 | 4.940 | 4.950 | 4.570 | 9,611,076 |
| 2025-05-12 | 4.970 | 5.040 | 4.900 | 5.010 | 4.625 | 12,560,800 |
| 2025-05-09 | 4.960 | 4.980 | 4.880 | 4.900 | 4.523 | 7,692,760 |
| 2025-05-08 | 4.980 | 4.980 | 4.930 | 4.950 | 4.570 | 4,568,968 |
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.