Simcere Pharmaceutical Group Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02096 | 2020-10-27 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 0 | 4 | 11.90 | 11.87 | 11.90 | 231,371,158 | 11.90 | 11.87 | 11.90 | 11.08 | 12.02 | 20,098,167 | 11.512 | 1.80% |
| 2026-01-30 | 0 | 21 | 11.69 | 11.61 | 11.69 | 2,089,279,825 | 11.69 | 11.61 | 11.69 | 10.60 | 12.65 | 179,090,193 | 11.666 | -2.34% |
| 2025-12-31 | 0 | 21 | 11.97 | 11.84 | 11.97 | 1,833,582,708 | 11.97 | 11.84 | 11.97 | 11.65 | 14.34 | 140,371,178 | 13.062 | -12.24% |
| 2025-11-28 | 0 | 20 | 13.64 | 13.64 | 13.65 | 2,503,462,186 | 13.64 | 13.64 | 13.65 | 12.07 | 14.38 | 188,684,884 | 13.268 | 10.36% |
| 2025-10-31 | 0 | 20 | 12.36 | 12.35 | 12.36 | 2,189,135,697 | 12.36 | 12.35 | 12.36 | 11.60 | 13.63 | 173,318,165 | 12.631 | -1.90% |
| 2025-09-30 | 0 | 22 | 12.60 | 12.59 | 12.60 | 6,484,460,106 | 12.60 | 12.59 | 12.60 | 12.35 | 14.55 | 488,489,413 | 13.275 | -10.76% |
| 2025-08-29 | 0 | 21 | 14.12 | 14.11 | 14.12 | 5,397,786,753 | 14.12 | 14.11 | 14.12 | 11.95 | 15.08 | 413,067,940 | 13.068 | 6.65% |
| 2025-07-31 | 0 | 22 | 13.24 | 13.22 | 13.24 | 5,891,137,134 | 13.24 | 13.22 | 13.24 | 10.16 | 14.28 | 501,619,070 | 11.744 | 19.06% |
| 2025-06-30 | 0 | 21 | 11.12 | 11.12 | 11.16 | 5,577,754,422 | 11.12 | 11.12 | 11.16 | 9.850 | 13.14 | 482,856,559 | 11.552 | -11.96% |
| 2025-05-30 | 0 | 20 | 12.84 | 12.84 | 12.86 | 3,089,878,847 | 12.63 | 12.63 | 12.65 | 8.106 | 13.00 | 302,293,308 | 10.221 | 46.58% |
| 2025-04-30 | 0 | 19 | 8.760 | 8.750 | 8.760 | 1,439,398,639 | 8.617 | 8.608 | 8.617 | 6.955 | 8.913 | 177,067,741 | 8.1291 | 11.03% |
| 2025-03-31 | 0 | 21 | 7.890 | 7.890 | 7.930 | 773,483,523 | 7.762 | 7.762 | 7.801 | 7.309 | 8.283 | 99,455,703 | 7.7772 | -0.50% |
| 2025-02-28 | 0 | 20 | 7.930 | 7.930 | 7.940 | 991,137,838 | 7.801 | 7.801 | 7.811 | 6.552 | 8.381 | 133,014,448 | 7.4514 | 15.77% |
| 2025-01-28 | 0 | 19 | 6.850 | 6.850 | 6.870 | 428,668,532 | 6.739 | 6.739 | 6.758 | 6.099 | 6.896 | 65,297,152 | 6.5649 | -3.52% |
| 2024-12-31 | 0 | 20 | 7.100 | 7.090 | 7.100 | 664,646,613 | 6.984 | 6.975 | 6.984 | 6.463 | 7.575 | 95,350,560 | 6.9706 | 1.43% |
| 2024-11-29 | 0 | 21 | 7.000 | 6.980 | 7.000 | 988,566,833 | 6.886 | 6.866 | 6.886 | 6.050 | 7.181 | 149,030,694 | 6.6333 | -0.28% |
| 2024-10-31 | 0 | 21 | 7.020 | 7.020 | 7.040 | 1,032,026,946 | 6.906 | 6.906 | 6.925 | 6.001 | 7.506 | 155,274,456 | 6.6465 | 2.63% |
| 2024-09-30 | 0 | 19 | 6.840 | 6.840 | 6.850 | 583,899,172 | 6.729 | 6.729 | 6.739 | 5.617 | 6.807 | 95,148,128 | 6.1367 | 15.74% |
| 2024-08-30 | 0 | 22 | 5.910 | 5.900 | 5.910 | 320,513,792 | 5.814 | 5.804 | 5.814 | 4.997 | 5.853 | 59,416,325 | 5.3944 | 10.06% |
| 2024-07-31 | 0 | 22 | 5.370 | 5.350 | 5.370 | 358,522,021 | 5.283 | 5.263 | 5.283 | 5.047 | 5.647 | 66,440,668 | 5.3961 | -6.28% |
| 2024-06-28 | 0 | 19 | 5.730 | 5.710 | 5.730 | 396,053,848 | 5.637 | 5.617 | 5.637 | 5.420 | 6.062 | 69,576,549 | 5.6923 | 0.76% |
| 2024-05-31 | 0 | 21 | 5.860 | 5.800 | 5.860 | 755,557,487 | 5.594 | 5.537 | 5.594 | 5.127 | 5.709 | 137,987,212 | 5.4756 | 8.52% |
| 2024-04-30 | 0 | 20 | 5.400 | 5.390 | 5.400 | 594,326,591 | 5.155 | 5.146 | 5.155 | 4.802 | 5.241 | 118,833,660 | 5.0013 | 1.69% |
| 2024-03-28 | 0 | 20 | 5.310 | 5.300 | 5.310 | 537,821,244 | 5.069 | 5.060 | 5.069 | 4.802 | 5.518 | 105,099,021 | 5.1173 | -4.67% |
| 2024-02-29 | 0 | 19 | 5.570 | 5.560 | 5.570 | 474,778,411 | 5.318 | 5.308 | 5.318 | 4.716 | 5.537 | 91,747,118 | 5.1749 | 7.12% |
| 2024-01-31 | 0 | 22 | 5.200 | 5.180 | 5.200 | 551,462,386 | 4.964 | 4.945 | 4.964 | 4.917 | 6.435 | 95,670,607 | 5.7642 | -22.73% |
| 2023-12-29 | 0 | 19 | 6.730 | 6.730 | 6.740 | 617,546,859 | 6.425 | 6.425 | 6.435 | 5.881 | 7.112 | 96,799,682 | 6.3796 | -8.81% |
| 2023-11-30 | 0 | 22 | 7.380 | 7.360 | 7.380 | 1,103,542,245 | 7.046 | 7.026 | 7.046 | 6.425 | 7.513 | 156,753,179 | 7.0400 | 8.21% |
| 2023-10-31 | 0 | 20 | 6.820 | 6.820 | 6.830 | 498,674,720 | 6.511 | 6.511 | 6.520 | 5.566 | 6.568 | 80,322,194 | 6.2084 | 6.56% |
| 2023-09-29 | 0 | 19 | 6.400 | 6.370 | 6.400 | 561,781,448 | 6.110 | 6.081 | 6.110 | 5.766 | 6.368 | 92,672,357 | 6.0620 | 4.75% |
| 2023-08-31 | 0 | 23 | 6.110 | 6.110 | 6.120 | 1,085,913,869 | 5.833 | 5.833 | 5.843 | 5.785 | 7.303 | 172,235,033 | 6.3048 | -16.98% |
| 2023-07-31 | 0 | 20 | 7.360 | 7.360 | 7.370 | 724,758,741 | 7.026 | 7.026 | 7.036 | 6.950 | 7.685 | 100,645,601 | 7.2011 | -5.15% |
| 2023-06-30 | 0 | 21 | 7.760 | 7.760 | 7.770 | 744,628,108 | 7.408 | 7.408 | 7.418 | 6.415 | 7.418 | 105,658,584 | 7.0475 | 4.62% |
| 2023-05-31 | 0 | 21 | 7.590 | 7.570 | 7.590 | 923,882,252 | 7.081 | 7.062 | 7.081 | 6.978 | 8.938 | 117,003,724 | 7.8962 | -17.95% |
| 2023-04-28 | 0 | 17 | 9.250 | 9.230 | 9.250 | 1,424,903,220 | 8.630 | 8.611 | 8.630 | 7.240 | 9.721 | 165,187,417 | 8.6260 | 12.12% |
| 2023-03-31 | 0 | 23 | 8.250 | 8.230 | 8.250 | 1,351,405,234 | 7.697 | 7.678 | 7.697 | 7.398 | 9.721 | 158,580,005 | 8.5219 | -19.12% |
| 2023-02-28 | 0 | 20 | 10.20 | 10.18 | 10.20 | 2,831,898,951 | 9.516 | 9.497 | 9.516 | 9.217 | 11.29 | 279,856,451 | 10.119 | -5.90% |
| 2023-01-31 | 0 | 18 | 10.84 | 10.82 | 10.84 | 8,820,175,355 | 10.11 | 10.09 | 10.11 | 9.385 | 13.71 | 794,955,109 | 11.095 | -6.71% |
| 2022-12-30 | 0 | 20 | 11.62 | 11.62 | 11.64 | 5,663,103,699 | 10.84 | 10.84 | 10.86 | 8.331 | 11.33 | 597,259,779 | 9.4818 | 13.48% |
| 2022-11-30 | 0 | 22 | 10.24 | 10.12 | 10.24 | 4,410,785,561 | 9.553 | 9.441 | 9.553 | 8.135 | 12.69 | 421,932,999 | 10.454 | 17.43% |
| 2022-10-31 | 0 | 20 | 8.720 | 8.720 | 8.760 | 1,015,326,083 | 8.135 | 8.135 | 8.173 | 6.167 | 9.497 | 126,338,201 | 8.0366 | 28.05% |
| 2022-09-30 | 0 | 21 | 6.810 | 6.790 | 6.810 | 305,756,436 | 6.353 | 6.335 | 6.353 | 6.120 | 8.098 | 42,948,564 | 7.1191 | -13.36% |
| 2022-08-31 | 0 | 23 | 7.860 | 7.860 | 7.940 | 429,003,355 | 7.333 | 7.333 | 7.408 | 7.184 | 8.555 | 55,853,986 | 7.6808 | -5.30% |
| 2022-07-29 | 0 | 20 | 8.300 | 8.300 | 8.350 | 545,201,676 | 7.743 | 7.743 | 7.790 | 7.743 | 9.777 | 62,705,049 | 8.6947 | -3.49% |
| 2022-06-30 | 0 | 21 | 8.600 | 8.600 | 8.610 | 687,072,839 | 8.023 | 8.023 | 8.033 | 7.902 | 9.076 | 81,058,963 | 8.4762 | -6.50% |
| 2022-05-31 | 0 | 20 | 9.370 | 9.350 | 9.370 | 1,103,861,118 | 8.581 | 8.563 | 8.581 | 6.795 | 9.781 | 128,425,398 | 8.5953 | 10.76% |
| 2022-04-29 | 0 | 18 | 8.460 | 8.460 | 8.480 | 649,667,100 | 7.748 | 7.748 | 7.766 | 6.896 | 9.854 | 79,564,340 | 8.1653 | -20.04% |
| 2022-03-31 | 0 | 23 | 10.58 | 10.56 | 10.60 | 1,569,149,318 | 9.689 | 9.671 | 9.708 | 7.363 | 10.62 | 172,509,217 | 9.0960 | 11.96% |
| 2022-02-28 | 0 | 17 | 9.450 | 9.410 | 9.460 | 326,705,629 | 8.655 | 8.618 | 8.664 | 6.878 | 8.911 | 41,240,940 | 7.9219 | 23.21% |
| 2022-01-31 | 0 | 21 | 7.670 | 7.650 | 7.670 | 1,086,883,112 | 7.024 | 7.006 | 7.024 | 6.695 | 11.01 | 121,884,242 | 8.9173 | -14.68% |
| 2021-12-31 | 0 | 22 | 8.990 | 8.990 | 9.030 | 628,535,663 | 8.233 | 8.233 | 8.270 | 7.702 | 9.113 | 75,269,323 | 8.3505 | -3.33% |
| 2021-11-30 | 0 | 22 | 9.300 | 9.270 | 9.300 | 1,077,470,013 | 8.517 | 8.490 | 8.517 | 6.924 | 9.616 | 129,084,743 | 8.3470 | 14.53% |
| 2021-10-29 | 0 | 18 | 8.120 | 8.120 | 8.160 | 352,278,670 | 7.437 | 7.437 | 7.473 | 5.907 | 7.739 | 49,836,520 | 7.0687 | 19.06% |
| 2021-09-30 | 0 | 21 | 6.820 | 6.820 | 6.830 | 586,079,296 | 6.246 | 6.246 | 6.255 | 6.118 | 7.446 | 84,892,736 | 6.9038 | -12.56% |
| 2021-08-31 | 0 | 22 | 7.800 | 7.800 | 7.840 | 897,552,002 | 7.143 | 7.143 | 7.180 | 6.658 | 9.103 | 117,301,566 | 7.6517 | -20.08% |
| 2021-07-30 | 0 | 21 | 9.760 | 9.760 | 9.840 | 1,295,512,502 | 8.939 | 8.939 | 9.012 | 7.968 | 13.72 | 123,329,660 | 10.504 | -30.19% |
| 2021-06-30 | 0 | 21 | 13.98 | 13.92 | 13.98 | 1,243,711,139 | 12.80 | 12.75 | 12.80 | 9.399 | 12.89 | 113,357,626 | 10.972 | 31.42% |
| 2021-05-31 | 0 | 20 | 10.78 | 10.78 | 10.80 | 619,777,367 | 9.742 | 9.742 | 9.760 | 6.922 | 10.50 | 72,883,332 | 8.5037 | 31.46% |
| 2021-04-30 | 0 | 19 | 8.200 | 8.200 | 8.210 | 139,535,114 | 7.410 | 7.410 | 7.419 | 7.130 | 7.935 | 18,427,787 | 7.5720 | -0.24% |
| 2021-03-31 | 0 | 23 | 8.220 | 8.210 | 8.220 | 191,185,653 | 7.428 | 7.419 | 7.428 | 6.931 | 7.844 | 25,894,391 | 7.3833 | 1.48% |
| 2021-02-26 | 0 | 18 | 8.100 | 8.090 | 8.100 | 183,296,220 | 7.320 | 7.311 | 7.320 | 7.239 | 7.989 | 24,192,605 | 7.5765 | -3.80% |
| 2021-01-29 | 0 | 20 | 8.420 | 8.350 | 8.420 | 309,948,797 | 7.609 | 7.546 | 7.609 | 7.537 | 8.567 | 38,902,147 | 7.9674 | -5.92% |
| 2020-12-31 | 0 | 22 | 8.950 | 8.900 | 9.000 | 421,415,776 | 8.088 | 8.043 | 8.133 | 6.995 | 8.269 | 56,197,791 | 7.4988 | 9.82% |
| 2020-11-30 | 0 | 21 | 8.150 | 8.150 | 8.180 | 786,662,831 | 7.365 | 7.365 | 7.392 | 6.913 | 9.760 | 94,281,326 | 8.3438 | -23.69% |
| 2020-10-30 | 0 | 4 | 10.68 | 10.68 | 10.78 | 1,854,389,899 | 9.652 | 9.652 | 9.742 | 9.127 | 10.56 | 187,382,230 | 9.8963 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy