China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.980 | 5.020 | 4.940 | 4.950 | 4.570 | 7,311,500 |
| 2025-05-06 | 4.930 | 4.970 | 4.900 | 4.960 | 4.579 | 7,210,000 |
| 2025-05-02 | 4.880 | 4.930 | 4.860 | 4.900 | 4.523 | 3,146,000 |
| 2025-04-30 | 4.920 | 4.950 | 4.880 | 4.900 | 4.523 | 8,149,385 |
| 2025-04-29 | 4.910 | 4.950 | 4.880 | 4.920 | 4.542 | 8,189,502 |
| 2025-04-28 | 4.970 | 4.970 | 4.900 | 4.920 | 4.542 | 7,733,500 |
| 2025-04-25 | 4.950 | 4.990 | 4.910 | 4.920 | 4.542 | 6,747,500 |
| 2025-04-24 | 4.990 | 5.010 | 4.910 | 4.950 | 4.570 | 6,477,537 |
| 2025-04-23 | 5.010 | 5.040 | 4.940 | 4.970 | 4.588 | 8,126,412 |
| 2025-04-22 | 4.880 | 5.000 | 4.860 | 4.990 | 4.606 | 9,959,808 |
| 2025-04-17 | 4.850 | 4.890 | 4.810 | 4.870 | 4.496 | 6,396,700 |
| 2025-04-16 | 4.950 | 4.950 | 4.770 | 4.850 | 4.477 | 17,420,500 |
| 2025-04-15 | 5.020 | 5.030 | 4.920 | 4.960 | 4.579 | 7,722,050 |
| 2025-04-14 | 4.960 | 5.030 | 4.940 | 5.020 | 4.634 | 18,992,949 |
| 2025-04-11 | 4.950 | 4.970 | 4.880 | 4.910 | 4.533 | 11,134,450 |
| 2025-04-10 | 4.980 | 5.070 | 4.940 | 4.950 | 4.570 | 15,544,210 |
| 2025-04-09 | 4.800 | 4.960 | 4.660 | 4.950 | 4.570 | 23,324,500 |
| 2025-04-08 | 4.740 | 4.870 | 4.680 | 4.860 | 4.486 | 33,971,500 |
| 2025-04-07 | 4.990 | 5.000 | 4.610 | 4.700 | 4.339 | 43,572,699 |
| 2025-04-03 | 5.200 | 5.220 | 5.120 | 5.210 | 4.810 | 22,131,400 |
| 2025-04-02 | 5.230 | 5.230 | 5.120 | 5.200 | 4.800 | 9,104,500 |
| 2025-04-01 | 5.080 | 5.250 | 5.080 | 5.190 | 4.791 | 12,388,200 |
| 2025-03-31 | 5.180 | 5.200 | 5.060 | 5.060 | 4.671 | 17,436,420 |
| 2025-03-28 | 5.200 | 5.310 | 5.160 | 5.220 | 4.819 | 14,674,470 |
| 2025-03-27 | 5.210 | 5.270 | 5.130 | 5.240 | 4.837 | 20,045,320 |
| 2025-03-26 | 5.460 | 5.540 | 5.150 | 5.190 | 4.791 | 32,891,500 |
| 2025-03-25 | 5.480 | 5.570 | 5.440 | 5.460 | 5.040 | 10,825,100 |
| 2025-03-24 | 5.600 | 5.620 | 5.460 | 5.520 | 5.096 | 13,460,340 |
| 2025-03-21 | 5.680 | 5.730 | 5.490 | 5.600 | 5.170 | 23,222,881 |
| 2025-03-20 | 5.660 | 5.710 | 5.590 | 5.600 | 5.170 | 17,686,000 |
| 2025-03-19 | 5.690 | 5.740 | 5.610 | 5.650 | 5.216 | 12,630,670 |
| 2025-03-18 | 5.620 | 5.750 | 5.600 | 5.680 | 5.243 | 15,144,020 |
| 2025-03-17 | 5.720 | 5.750 | 5.530 | 5.580 | 5.151 | 15,654,790 |
| 2025-03-14 | 5.420 | 5.730 | 5.410 | 5.650 | 5.216 | 33,283,500 |
| 2025-03-13 | 5.320 | 5.440 | 5.280 | 5.400 | 4.985 | 11,609,000 |
| 2025-03-12 | 5.310 | 5.350 | 5.250 | 5.290 | 4.883 | 8,137,028 |
| 2025-03-11 | 5.180 | 5.310 | 5.160 | 5.290 | 4.883 | 6,434,211 |
| 2025-03-10 | 5.330 | 5.350 | 5.180 | 5.240 | 4.837 | 16,583,539 |
| 2025-03-07 | 5.350 | 5.410 | 5.300 | 5.310 | 4.902 | 13,056,000 |
| 2025-03-06 | 5.380 | 5.440 | 5.320 | 5.360 | 4.948 | 18,469,020 |
| 2025-03-05 | 5.300 | 5.380 | 5.260 | 5.380 | 4.967 | 11,506,700 |
| 2025-03-04 | 5.270 | 5.290 | 5.220 | 5.280 | 4.874 | 8,605,977 |
| 2025-03-03 | 5.340 | 5.400 | 5.250 | 5.270 | 4.865 | 8,582,000 |
| 2025-02-28 | 5.490 | 5.490 | 5.240 | 5.300 | 4.893 | 18,801,100 |
| 2025-02-27 | 5.460 | 5.500 | 5.380 | 5.490 | 5.068 | 14,134,160 |
| 2025-02-26 | 5.400 | 5.460 | 5.340 | 5.450 | 5.031 | 12,848,120 |
| 2025-02-25 | 5.500 | 5.500 | 5.310 | 5.370 | 4.957 | 13,321,970 |
| 2025-02-24 | 5.530 | 5.580 | 5.440 | 5.470 | 5.050 | 15,750,480 |
| 2025-02-21 | 5.490 | 5.500 | 5.380 | 5.480 | 5.059 | 14,669,530 |
| 2025-02-20 | 5.370 | 5.510 | 5.360 | 5.410 | 4.994 | 10,246,250 |
| 2025-02-19 | 5.400 | 5.440 | 5.320 | 5.410 | 4.994 | 9,177,512 |
| 2025-02-18 | 5.400 | 5.430 | 5.340 | 5.400 | 4.985 | 8,070,464 |
| 2025-02-17 | 5.440 | 5.550 | 5.370 | 5.430 | 5.013 | 11,237,500 |
| 2025-02-14 | 5.330 | 5.450 | 5.220 | 5.430 | 5.013 | 13,766,600 |
| 2025-02-13 | 5.280 | 5.330 | 5.170 | 5.220 | 4.819 | 8,718,600 |
| 2025-02-12 | 5.230 | 5.280 | 5.230 | 5.280 | 4.874 | 9,221,215 |
| 2025-02-11 | 5.370 | 5.370 | 5.220 | 5.230 | 4.828 | 8,142,881 |
| 2025-02-10 | 5.330 | 5.380 | 5.260 | 5.340 | 4.930 | 11,192,360 |
| 2025-02-07 | 5.280 | 5.330 | 5.250 | 5.260 | 4.856 | 7,107,189 |
| 2025-02-06 | 5.200 | 5.290 | 5.150 | 5.280 | 4.874 | 10,371,970 |
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.