Simcere Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.540	9.940	9.540	9.700	8.699	3,493,000
2022-02-28	9.640	9.640	9.200	9.450	8.475	1,299,000
2022-02-25	9.500	9.730	9.240	9.360	8.394	1,224,000
2022-02-24	9.500	9.680	9.230	9.380	8.412	2,825,000
2022-02-23	9.070	9.550	9.060	9.470	8.492	2,776,000
2022-02-22	9.050	9.420	8.810	8.990	8.062	3,298,900
2022-02-21	9.170	9.290	9.000	9.110	8.170	1,305,000
2022-02-18	8.760	9.300	8.760	9.140	8.197	1,309,000
2022-02-17	8.840	9.040	8.750	9.000	8.071	1,683,000
2022-02-16	8.470	8.900	8.470	8.840	7.927	1,625,000
2022-02-15	8.260	8.610	8.260	8.600	7.712	1,988,000
2022-02-14	8.060	8.570	8.040	8.400	7.533	2,885,800
2022-02-11	8.480	8.560	8.200	8.320	7.461	2,601,000
2022-02-10	8.160	8.570	8.160	8.560	7.676	3,560,000
2022-02-09	7.830	8.100	7.750	8.090	7.255	1,866,000
2022-02-08	8.080	8.080	7.730	7.830	7.022	2,091,000
2022-02-07	7.730	8.260	7.730	8.040	7.210	4,314,000
2022-02-04	7.750	7.800	7.510	7.730	6.932	1,119,000
2022-01-31	7.500	7.730	7.380	7.670	6.878	849,000
2022-01-28	7.740	7.740	7.310	7.410	6.645	2,290,000
2022-01-27	7.900	7.900	7.510	7.650	6.860	1,802,000
2022-01-26	8.010	8.010	7.640	7.890	7.076	6,342,000
2022-01-25	8.500	8.530	7.940	8.010	7.183	8,229,000
2022-01-24	9.260	9.350	8.580	8.590	7.703	8,429,000
2022-01-21	10.440	10.500	9.100	9.400	8.430	10,167,000
2022-01-20	10.260	10.660	10.080	10.440	9.362	3,748,000
2022-01-19	10.800	10.840	10.080	10.400	9.326	5,105,000
2022-01-18	11.480	12.020	10.660	10.800	9.685	13,267,070
2022-01-17	9.910	11.480	9.900	11.020	9.882	26,859,199
2022-01-14	9.100	9.840	9.000	9.680	8.681	6,570,000
2022-01-13	9.420	9.420	9.090	9.110	8.170	897,000
2022-01-12	9.360	9.360	9.030	9.260	8.304	2,358,000
2022-01-11	9.260	9.570	9.190	9.360	8.394	1,844,000
2022-01-10	8.620	9.330	8.620	9.270	8.313	3,794,000
2022-01-07	8.640	8.800	8.640	8.710	7.811	679,000
2022-01-06	8.600	8.690	8.190	8.650	7.757	3,990,000
2022-01-05	8.980	8.980	8.600	8.660	7.766	1,661,000
2022-01-04	8.960	9.230	8.730	8.890	7.972	2,322,000
2022-01-03	8.990	9.080	8.710	8.900	7.981	423,000
2021-12-31	8.820	9.070	8.800	8.990	8.062	318,000
2021-12-30	9.020	9.110	8.520	8.720	7.820	2,573,805
2021-12-29	9.760	9.760	8.790	8.890	7.972	3,162,000
2021-12-28	9.480	9.950	9.480	9.750	8.744	4,311,000
2021-12-24	9.500	9.500	9.230	9.400	8.430	609,000
2021-12-23	9.260	9.450	9.130	9.350	8.385	2,080,000
2021-12-22	9.130	9.380	9.030	9.120	8.179	797,000
2021-12-21	9.050	9.180	8.940	9.090	8.152	866,000
2021-12-20	9.120	9.650	8.790	8.930	8.008	7,301,000
2021-12-17	9.150	9.350	8.760	8.790	7.883	5,193,000
2021-12-16	9.100	9.480	8.460	9.140	8.197	8,724,000
2021-12-15	9.490	9.700	9.000	9.200	8.250	4,935,000
2021-12-14	9.320	9.560	9.260	9.510	8.528	2,154,000
2021-12-13	9.620	9.620	9.240	9.490	8.510	1,892,000
2021-12-10	9.500	9.600	9.320	9.500	8.519	1,843,000
2021-12-09	9.130	9.640	9.130	9.570	8.582	5,390,000
2021-12-08	8.890	9.150	8.870	9.130	8.188	2,592,000
2021-12-07	8.680	8.900	8.410	8.890	7.972	2,393,000
2021-12-06	8.810	8.810	8.500	8.510	7.632	2,943,000
2021-12-03	8.860	8.960	8.540	8.860	7.945	2,943,000
2021-12-02	9.110	9.120	8.700	8.810	7.901	3,343,134

← NewerPage 20 of 21 · 1,229 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.