China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.250 | 5.250 | 5.130 | 5.190 | 4.791 | 5,436,396 |
| 2025-02-04 | 5.200 | 5.260 | 5.090 | 5.200 | 4.800 | 5,705,315 |
| 2025-02-03 | 5.300 | 5.300 | 5.050 | 5.200 | 4.800 | 2,762,753 |
| 2025-01-28 | 5.230 | 5.270 | 5.150 | 5.230 | 4.828 | 1,017,500 |
| 2025-01-27 | 5.260 | 5.340 | 5.200 | 5.230 | 4.828 | 6,661,976 |
| 2025-01-24 | 5.120 | 5.240 | 5.070 | 5.170 | 4.773 | 12,117,880 |
| 2025-01-23 | 5.110 | 5.140 | 5.080 | 5.100 | 4.708 | 5,681,268 |
| 2025-01-22 | 5.140 | 5.140 | 5.010 | 5.050 | 4.662 | 6,296,919 |
| 2025-01-21 | 5.160 | 5.180 | 5.060 | 5.110 | 4.717 | 12,551,020 |
| 2025-01-20 | 5.180 | 5.210 | 5.120 | 5.130 | 4.736 | 6,478,000 |
| 2025-01-17 | 5.150 | 5.160 | 5.080 | 5.150 | 4.754 | 6,180,000 |
| 2025-01-16 | 5.110 | 5.170 | 5.090 | 5.100 | 4.708 | 5,735,000 |
| 2025-01-15 | 5.280 | 5.280 | 5.090 | 5.100 | 4.708 | 12,574,020 |
| 2025-01-14 | 5.180 | 5.270 | 5.130 | 5.230 | 4.828 | 9,400,121 |
| 2025-01-13 | 5.270 | 5.290 | 5.120 | 5.150 | 4.754 | 12,782,530 |
| 2025-01-10 | 5.310 | 5.420 | 5.290 | 5.290 | 4.883 | 5,908,300 |
| 2025-01-09 | 5.300 | 5.400 | 5.240 | 5.380 | 4.967 | 6,078,476 |
| 2025-01-08 | 5.420 | 5.420 | 5.220 | 5.330 | 4.920 | 8,570,146 |
| 2025-01-07 | 5.470 | 5.500 | 5.320 | 5.380 | 4.967 | 6,770,652 |
| 2025-01-06 | 5.470 | 5.550 | 5.430 | 5.460 | 5.040 | 5,475,500 |
| 2025-01-03 | 5.520 | 5.560 | 5.400 | 5.430 | 5.013 | 4,018,000 |
| 2025-01-02 | 5.660 | 5.670 | 5.490 | 5.510 | 5.087 | 5,240,000 |
| 2024-12-31 | 5.600 | 5.720 | 5.560 | 5.700 | 5.262 | 7,074,669 |
| 2024-12-30 | 5.670 | 5.750 | 5.600 | 5.610 | 5.179 | 5,893,715 |
| 2024-12-27 | 5.560 | 5.680 | 5.540 | 5.660 | 5.225 | 8,756,500 |
| 2024-12-24 | 5.460 | 5.610 | 5.460 | 5.560 | 5.133 | 3,479,000 |
| 2024-12-23 | 5.430 | 5.510 | 5.430 | 5.500 | 5.077 | 4,459,623 |
| 2024-12-20 | 5.460 | 5.500 | 5.410 | 5.430 | 5.013 | 9,303,500 |
| 2024-12-19 | 5.470 | 5.470 | 5.390 | 5.460 | 5.040 | 4,303,765 |
| 2024-12-18 | 5.380 | 5.520 | 5.380 | 5.470 | 5.050 | 6,948,700 |
| 2024-12-17 | 5.430 | 5.440 | 5.350 | 5.380 | 4.967 | 5,365,930 |
| 2024-12-16 | 5.410 | 5.480 | 5.390 | 5.430 | 5.013 | 6,548,500 |
| 2024-12-13 | 5.470 | 5.470 | 5.370 | 5.410 | 4.994 | 6,529,900 |
| 2024-12-12 | 5.340 | 5.490 | 5.340 | 5.440 | 5.022 | 3,808,500 |
| 2024-12-11 | 5.380 | 5.470 | 5.340 | 5.370 | 4.957 | 4,534,629 |
| 2024-12-10 | 5.590 | 5.630 | 5.320 | 5.340 | 4.930 | 10,226,120 |
| 2024-12-09 | 5.440 | 5.450 | 5.290 | 5.450 | 5.031 | 9,879,727 |
| 2024-12-06 | 5.360 | 5.450 | 5.290 | 5.400 | 4.985 | 11,182,990 |
| 2024-12-05 | 5.380 | 5.380 | 5.260 | 5.320 | 4.911 | 9,307,884 |
| 2024-12-04 | 5.340 | 5.370 | 5.200 | 5.340 | 4.930 | 21,743,449 |
| 2024-12-03 | 5.280 | 5.390 | 5.250 | 5.340 | 4.930 | 12,715,680 |
| 2024-12-02 | 5.250 | 5.330 | 5.220 | 5.270 | 4.865 | 9,539,500 |
| 2024-11-29 | 5.270 | 5.290 | 5.200 | 5.250 | 4.846 | 6,940,500 |
| 2024-11-28 | 5.330 | 5.380 | 5.200 | 5.210 | 4.810 | 8,458,663 |
| 2024-11-27 | 5.250 | 5.480 | 5.170 | 5.330 | 4.920 | 22,519,199 |
| 2024-11-26 | 5.210 | 5.270 | 5.160 | 5.170 | 4.773 | 3,148,466 |
| 2024-11-25 | 5.250 | 5.250 | 5.140 | 5.190 | 4.791 | 10,005,490 |
| 2024-11-22 | 5.320 | 5.370 | 5.140 | 5.180 | 4.782 | 12,665,100 |
| 2024-11-21 | 5.390 | 5.430 | 5.320 | 5.330 | 4.920 | 7,967,126 |
| 2024-11-20 | 5.380 | 5.460 | 5.380 | 5.430 | 5.013 | 6,387,532 |
| 2024-11-19 | 5.470 | 5.470 | 5.390 | 5.420 | 5.003 | 5,662,500 |
| 2024-11-18 | 5.400 | 5.510 | 5.400 | 5.430 | 5.013 | 6,313,956 |
| 2024-11-15 | 5.420 | 5.470 | 5.370 | 5.370 | 4.957 | 6,340,000 |
| 2024-11-14 | 5.580 | 5.580 | 5.390 | 5.420 | 5.003 | 10,725,840 |
| 2024-11-13 | 5.560 | 5.580 | 5.470 | 5.550 | 5.123 | 10,744,500 |
| 2024-11-12 | 5.690 | 5.780 | 5.540 | 5.580 | 5.151 | 13,028,630 |
| 2024-11-11 | 5.700 | 5.700 | 5.550 | 5.620 | 5.188 | 5,826,224 |
| 2024-11-08 | 5.790 | 5.840 | 5.660 | 5.690 | 5.253 | 8,303,099 |
| 2024-11-07 | 5.560 | 5.780 | 5.560 | 5.750 | 5.308 | 11,980,000 |
| 2024-11-06 | 5.750 | 5.750 | 5.520 | 5.580 | 5.151 | 9,337,500 |
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.