China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.750 | 5.750 | 5.520 | 5.580 | 5.151 | 9,337,500 |
| 2024-11-05 | 5.600 | 5.730 | 5.570 | 5.730 | 5.290 | 7,343,706 |
| 2024-11-04 | 5.600 | 5.660 | 5.550 | 5.620 | 5.188 | 9,734,318 |
| 2024-11-01 | 5.580 | 5.580 | 5.450 | 5.540 | 5.114 | 7,325,666 |
| 2024-10-31 | 5.640 | 5.640 | 5.480 | 5.500 | 5.077 | 10,514,780 |
| 2024-10-30 | 5.670 | 5.700 | 5.510 | 5.570 | 5.142 | 9,225,787 |
| 2024-10-29 | 5.720 | 5.840 | 5.670 | 5.710 | 5.271 | 5,770,000 |
| 2024-10-28 | 5.830 | 5.840 | 5.680 | 5.760 | 5.317 | 6,701,000 |
| 2024-10-25 | 5.730 | 5.820 | 5.680 | 5.800 | 5.354 | 12,883,500 |
| 2024-10-24 | 5.890 | 5.890 | 5.720 | 5.740 | 5.299 | 5,360,500 |
| 2024-10-23 | 5.900 | 5.940 | 5.830 | 5.860 | 5.410 | 6,537,500 |
| 2024-10-22 | 5.850 | 5.950 | 5.830 | 5.900 | 5.447 | 7,117,500 |
| 2024-10-21 | 5.890 | 5.990 | 5.730 | 5.870 | 5.419 | 13,668,500 |
| 2024-10-18 | 5.600 | 5.840 | 5.550 | 5.790 | 5.345 | 10,264,500 |
| 2024-10-17 | 5.640 | 5.740 | 5.530 | 5.560 | 5.133 | 9,047,574 |
| 2024-10-16 | 5.680 | 5.680 | 5.550 | 5.640 | 5.207 | 12,085,690 |
| 2024-10-15 | 5.920 | 5.920 | 5.590 | 5.670 | 5.234 | 14,284,180 |
| 2024-10-14 | 5.930 | 5.980 | 5.720 | 5.890 | 5.437 | 24,912,000 |
| 2024-10-10 | 5.940 | 6.120 | 5.870 | 5.960 | 5.502 | 33,637,754 |
| 2024-10-09 | 6.160 | 6.320 | 5.750 | 5.930 | 5.474 | 28,450,480 |
| 2024-10-08 | 7.090 | 7.110 | 6.120 | 6.150 | 5.677 | 43,398,359 |
| 2024-10-07 | 6.800 | 6.990 | 6.600 | 6.990 | 6.453 | 15,040,210 |
| 2024-10-04 | 6.150 | 6.620 | 6.100 | 6.610 | 6.102 | 12,733,500 |
| 2024-10-03 | 6.300 | 6.410 | 5.920 | 6.150 | 5.677 | 13,898,800 |
| 2024-10-02 | 6.000 | 6.320 | 5.900 | 6.290 | 5.807 | 20,398,039 |
| 2024-09-30 | 5.810 | 6.060 | 5.740 | 6.010 | 5.548 | 27,754,051 |
| 2024-09-27 | 5.460 | 5.690 | 5.460 | 5.620 | 5.188 | 23,324,400 |
| 2024-09-26 | 5.210 | 5.390 | 5.120 | 5.390 | 4.976 | 8,432,000 |
| 2024-09-25 | 5.120 | 5.300 | 5.120 | 5.150 | 4.754 | 9,720,050 |
| 2024-09-24 | 4.880 | 5.120 | 4.880 | 5.120 | 4.726 | 9,419,000 |
| 2024-09-23 | 5.010 | 5.050 | 4.870 | 4.900 | 4.523 | 5,703,000 |
| 2024-09-20 | 4.960 | 5.010 | 4.900 | 4.980 | 4.597 | 9,799,000 |
| 2024-09-19 | 4.920 | 4.990 | 4.890 | 4.960 | 4.579 | 5,633,950 |
| 2024-09-17 | 4.820 | 4.930 | 4.800 | 4.860 | 4.486 | 2,799,000 |
| 2024-09-16 | 4.840 | 4.840 | 4.750 | 4.820 | 4.450 | 1,936,603 |
| 2024-09-13 | 4.850 | 4.970 | 4.810 | 4.850 | 4.477 | 7,668,500 |
| 2024-09-12 | 4.830 | 4.910 | 4.750 | 4.820 | 4.450 | 14,956,500 |
| 2024-09-11 | 5.140 | 5.150 | 4.820 | 4.830 | 4.459 | 25,017,211 |
| 2024-09-10 | 5.220 | 5.220 | 4.980 | 5.150 | 4.754 | 16,775,539 |
| 2024-09-09 | 5.120 | 5.220 | 4.970 | 5.220 | 4.735 | 15,915,500 |
| 2024-09-05 | 5.180 | 5.290 | 5.120 | 5.220 | 4.735 | 10,815,750 |
| 2024-09-04 | 5.360 | 5.360 | 5.130 | 5.170 | 4.690 | 5,023,996 |
| 2024-09-03 | 5.480 | 5.480 | 5.280 | 5.280 | 4.789 | 3,105,319 |
| 2024-09-02 | 5.500 | 5.500 | 5.290 | 5.420 | 4.916 | 7,553,262 |
| 2024-08-30 | 5.600 | 5.610 | 5.320 | 5.500 | 4.989 | 10,954,970 |
| 2024-08-29 | 5.520 | 5.590 | 5.440 | 5.580 | 5.062 | 5,580,795 |
| 2024-08-28 | 5.500 | 5.530 | 5.430 | 5.500 | 4.989 | 5,437,300 |
| 2024-08-27 | 5.470 | 5.510 | 5.390 | 5.500 | 4.989 | 3,058,050 |
| 2024-08-26 | 5.410 | 5.530 | 5.400 | 5.480 | 4.971 | 2,555,500 |
| 2024-08-23 | 5.500 | 5.500 | 5.350 | 5.400 | 4.898 | 4,422,000 |
| 2024-08-22 | 5.540 | 5.550 | 5.420 | 5.500 | 4.989 | 3,485,800 |
| 2024-08-21 | 5.570 | 5.570 | 5.470 | 5.540 | 5.025 | 3,299,738 |
| 2024-08-20 | 5.710 | 5.710 | 5.510 | 5.570 | 5.052 | 4,968,000 |
| 2024-08-19 | 5.700 | 5.760 | 5.610 | 5.640 | 5.116 | 3,914,889 |
| 2024-08-16 | 5.760 | 5.760 | 5.640 | 5.710 | 5.179 | 2,523,000 |
| 2024-08-15 | 5.620 | 5.700 | 5.570 | 5.630 | 5.107 | 4,506,010 |
| 2024-08-14 | 5.690 | 5.740 | 5.560 | 5.640 | 5.116 | 5,565,604 |
| 2024-08-13 | 5.670 | 5.700 | 5.540 | 5.690 | 5.161 | 4,185,939 |
| 2024-08-12 | 5.590 | 5.670 | 5.570 | 5.650 | 5.125 | 4,395,358 |
| 2024-08-09 | 5.620 | 5.730 | 5.530 | 5.570 | 5.052 | 6,751,000 |
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.