Simcere Pharmaceutical Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.290	9.380	9.050	9.250	8.295	2,791,000
2022-05-31	9.380	9.430	9.210	9.370	8.403	2,268,000
2022-05-30	9.370	9.420	9.150	9.270	8.313	2,701,000
2022-05-27	9.370	9.600	9.050	9.370	8.403	3,907,000
2022-05-26	9.790	9.990	9.240	9.310	8.349	3,627,000
2022-05-25	9.680	10.040	9.680	9.790	8.779	4,223,000
2022-05-24	9.970	9.990	9.430	9.560	8.573	3,669,000
2022-05-23	10.220	10.220	9.660	9.820	8.806	2,191,000
2022-05-20	9.620	10.280	9.610	9.830	8.815	5,424,000
2022-05-19	9.490	9.800	9.490	9.550	8.564	2,153,000
2022-05-18	9.780	10.180	9.550	9.750	8.744	7,090,000
2022-05-17	10.600	10.680	9.300	9.840	8.824	15,171,880
2022-05-16	9.990	10.460	9.780	10.360	9.291	18,576,000
2022-05-13	8.630	9.950	8.590	9.850	8.833	18,571,000
2022-05-12	8.270	8.710	8.180	8.630	7.739	6,651,250
2022-05-11	7.780	8.460	7.740	8.270	7.416	5,017,000
2022-05-10	7.800	7.900	7.420	7.850	7.040	4,559,000
2022-05-06	8.060	8.060	7.700	7.800	6.995	2,572,000
2022-05-05	8.070	8.300	7.990	8.110	7.273	7,019,000
2022-05-04	8.250	8.320	7.990	8.000	7.174	1,375,976
2022-05-03	8.310	8.470	8.150	8.310	7.452	849,750
2022-04-29	8.280	8.500	8.130	8.460	7.587	1,862,000
2022-04-28	8.000	8.360	7.880	8.340	7.479	1,364,000
2022-04-27	7.980	8.110	7.530	8.030	7.201	8,248,929
2022-04-26	8.280	8.280	7.910	7.980	7.156	2,262,000
2022-04-25	8.080	8.240	7.900	7.950	7.129	4,034,000
2022-04-22	8.250	8.480	8.100	8.220	7.371	3,881,000
2022-04-21	8.500	8.560	8.320	8.350	7.488	2,768,000
2022-04-20	8.510	8.820	8.500	8.540	7.658	2,002,000
2022-04-19	9.130	9.180	8.530	8.550	7.667	4,252,000
2022-04-14	8.670	9.170	8.670	8.920	7.999	4,746,000
2022-04-13	8.850	8.850	8.300	8.670	7.775	7,027,000
2022-04-12	9.010	9.390	8.620	8.900	7.981	5,476,000
2022-04-11	9.760	9.760	8.990	8.990	8.062	3,901,000
2022-04-08	9.530	9.820	9.330	9.410	8.439	2,930,000
2022-04-07	10.060	10.220	9.570	9.610	8.618	4,987,500
2022-04-06	10.220	10.760	9.960	10.060	9.022	7,904,000
2022-04-04	10.100	10.580	10.100	10.240	9.183	1,768,000
2022-04-01	10.700	10.700	9.820	10.100	9.057	3,454,000
2022-03-31	11.580	11.600	10.500	10.580	9.488	3,018,000
2022-03-30	10.920	11.060	10.640	11.000	9.864	7,744,860
2022-03-29	10.740	11.020	10.540	10.940	9.811	9,596,000
2022-03-28	10.800	11.280	10.280	10.740	9.631	10,412,030
2022-03-25	11.200	11.400	10.500	10.580	9.488	13,162,500
2022-03-24	11.200	11.500	10.720	11.140	9.990	8,105,000
2022-03-23	10.340	11.360	10.280	11.040	9.900	14,608,200
2022-03-22	10.500	10.500	9.470	10.160	9.111	6,634,000
2022-03-21	9.990	10.480	9.840	10.300	9.237	9,555,000
2022-03-18	9.000	9.850	9.000	9.850	8.833	5,290,000
2022-03-17	9.250	9.590	8.860	9.150	8.205	9,807,968
2022-03-16	8.430	8.970	8.100	8.970	8.044	7,041,000
2022-03-15	8.400	9.040	8.150	8.150	7.309	8,144,000
2022-03-14	8.990	9.190	8.510	8.590	7.703	8,488,000
2022-03-11	8.610	8.990	8.230	8.670	7.775	7,223,000
2022-03-10	8.770	9.050	8.570	8.820	7.910	4,368,000
2022-03-09	8.880	8.880	8.040	8.500	7.623	2,836,600
2022-03-08	9.320	9.480	8.560	8.600	7.712	4,223,000
2022-03-07	9.440	9.440	8.400	9.320	8.358	4,297,000
2022-03-04	10.260	10.320	9.410	9.430	8.457	2,635,000
2022-03-03	9.890	10.940	9.710	10.260	9.201	5,851,000

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2069 HKD
2025-06-18	0.1748 HKD
2024-06-18	0.1757 HKD
2023-06-19	0.1758 HKD
2022-06-28	0.1757 HKD
2021-06-29	0.1803 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.