China Resources Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.685 | 4.755 | 4.630 | 4.655 | 4.655 | 9,880,500 |
| 2026-10-16 | 4.710 | 4.725 | 4.600 | 4.605 | 4.605 | 7,532,028 |
| 2026-10-15 | 4.605 | 4.715 | 4.565 | 4.710 | 4.710 | 16,109,099 |
| 2026-10-14 | 4.500 | 4.630 | 4.440 | 4.620 | 4.620 | 13,392,500 |
| 2026-10-13 | 4.410 | 4.500 | 4.330 | 4.500 | 4.500 | 7,433,365 |
| 2026-10-12 | 4.380 | 4.415 | 4.360 | 4.375 | 4.375 | 6,357,148 |
| 2026-10-09 | 4.360 | 4.400 | 4.290 | 4.380 | 4.380 | 4,783,538 |
| 2026-10-08 | 4.385 | 4.385 | 4.310 | 4.340 | 4.340 | 6,699,984 |
| 2026-10-07 | 4.340 | 4.340 | 4.255 | 4.290 | 4.290 | 4,335,280 |
| 2026-10-06 | 4.300 | 4.345 | 4.300 | 4.320 | 4.320 | 1,261,118 |
| 2026-10-05 | 4.260 | 4.305 | 4.225 | 4.305 | 4.305 | 3,273,000 |
| 2026-10-02 | 4.400 | 4.425 | 4.265 | 4.295 | 4.295 | 4,782,500 |
| 2026-09-30 | 4.380 | 4.470 | 4.345 | 4.450 | 4.450 | 9,132,126 |
| 2026-09-29 | 4.325 | 4.405 | 4.325 | 4.360 | 4.360 | 6,317,000 |
| 2026-09-28 | 4.290 | 4.360 | 4.290 | 4.355 | 4.355 | 5,225,000 |
| 2026-09-25 | 4.285 | 4.305 | 4.230 | 4.295 | 4.295 | 1,517,646 |
| 2026-09-24 | 4.365 | 4.365 | 4.290 | 4.330 | 4.330 | 5,820,000 |
| 2026-09-23 | 4.375 | 4.375 | 4.335 | 4.365 | 4.365 | 4,406,750 |
| 2026-09-22 | 4.400 | 4.400 | 4.320 | 4.325 | 4.325 | 4,252,000 |
| 2026-09-21 | 4.335 | 4.395 | 4.310 | 4.380 | 4.380 | 11,264,687 |
| 2026-09-18 | 4.290 | 4.350 | 4.250 | 4.350 | 4.350 | 21,789,377 |
| 2026-09-17 | 4.280 | 4.285 | 4.235 | 4.275 | 4.275 | 7,591,000 |
| 2026-09-16 | 4.315 | 4.315 | 4.235 | 4.270 | 4.270 | 7,313,700 |
| 2026-09-15 | 4.330 | 4.350 | 4.260 | 4.260 | 4.260 | 4,430,000 |
| 2026-09-14 | 4.290 | 4.335 | 4.245 | 4.310 | 4.310 | 7,190,500 |
| 2026-09-11 | 4.335 | 4.335 | 4.235 | 4.250 | 4.250 | 14,876,574 |
| 2026-09-10 | 4.365 | 4.380 | 4.275 | 4.300 | 4.300 | 16,350,000 |
| 2026-09-09 | 4.515 | 4.515 | 4.420 | 4.465 | 4.364 | 17,518,826 |
| 2026-09-08 | 4.465 | 4.515 | 4.395 | 4.490 | 4.389 | 10,425,819 |
| 2026-09-07 | 4.465 | 4.480 | 4.415 | 4.425 | 4.325 | 10,364,000 |
| 2026-09-04 | 4.435 | 4.490 | 4.415 | 4.435 | 4.335 | 10,075,658 |
| 2026-09-03 | 4.440 | 4.450 | 4.390 | 4.410 | 4.311 | 8,985,000 |
| 2026-09-02 | 4.475 | 4.475 | 4.380 | 4.410 | 4.311 | 12,010,600 |
| 2026-09-01 | 4.470 | 4.495 | 4.430 | 4.445 | 4.345 | 10,613,082 |
| 2026-08-31 | 4.600 | 4.600 | 4.470 | 4.470 | 4.369 | 12,851,650 |
| 2026-08-28 | 4.600 | 4.640 | 4.555 | 4.570 | 4.467 | 6,967,000 |
| 2026-08-27 | 4.620 | 4.650 | 4.570 | 4.610 | 4.506 | 9,161,000 |
| 2026-08-26 | 4.640 | 4.710 | 4.585 | 4.585 | 4.482 | 12,226,050 |
| 2026-08-25 | 4.790 | 4.825 | 4.595 | 4.650 | 4.545 | 14,246,686 |
| 2026-08-24 | 4.800 | 4.840 | 4.650 | 4.705 | 4.599 | 11,059,206 |
| 2026-08-21 | 4.930 | 4.930 | 4.755 | 4.810 | 4.702 | 8,230,600 |
| 2026-08-20 | 4.915 | 5.020 | 4.860 | 4.885 | 4.775 | 12,017,481 |
| 2026-08-19 | 4.930 | 4.930 | 4.840 | 4.860 | 4.751 | 3,192,690 |
| 2026-08-18 | 4.850 | 4.925 | 4.830 | 4.920 | 4.809 | 3,579,590 |
| 2026-08-17 | 4.865 | 4.900 | 4.835 | 4.850 | 4.741 | 4,746,500 |
| 2026-08-14 | 4.890 | 4.915 | 4.815 | 4.845 | 4.736 | 3,752,750 |
| 2026-08-13 | 4.915 | 4.950 | 4.845 | 4.890 | 4.780 | 6,207,500 |
| 2026-08-12 | 4.920 | 4.920 | 4.810 | 4.895 | 4.785 | 6,703,250 |
| 2026-08-11 | 4.880 | 4.945 | 4.850 | 4.905 | 4.795 | 8,107,705 |
| 2026-08-10 | 4.880 | 4.925 | 4.815 | 4.850 | 4.741 | 5,118,376 |
| 2026-08-07 | 4.790 | 4.840 | 4.715 | 4.840 | 4.731 | 8,123,500 |
| 2026-08-06 | 4.855 | 4.855 | 4.730 | 4.775 | 4.667 | 7,049,716 |
| 2026-08-05 | 4.840 | 4.865 | 4.785 | 4.845 | 4.736 | 5,612,276 |
| 2026-08-04 | 4.875 | 4.885 | 4.825 | 4.860 | 4.751 | 4,971,750 |
| 2026-08-03 | 4.850 | 4.890 | 4.825 | 4.865 | 4.755 | 4,258,430 |
| 2026-07-31 | 4.810 | 4.870 | 4.720 | 4.850 | 4.741 | 8,169,598 |
| 2026-07-30 | 4.880 | 4.950 | 4.800 | 4.860 | 4.751 | 6,817,240 |
| 2026-07-29 | 4.830 | 4.920 | 4.820 | 4.900 | 4.790 | 6,048,790 |
| 2026-07-28 | 4.830 | 4.840 | 4.730 | 4.840 | 4.731 | 4,659,430 |
| 2026-07-27 | 4.770 | 4.810 | 4.720 | 4.800 | 4.692 | 2,421,260 |
Page 1 of 21 · 1,231 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.