CSPC Innovation Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	24.320	25.630	23.880	25.210	25.200	14,229,208
2024-07-23	26.280	26.290	24.400	24.400	24.390	11,705,686
2024-07-22	27.270	27.270	26.100	26.250	26.239	10,235,853
2024-07-19	27.070	28.220	26.660	27.190	27.179	9,353,030
2024-07-18	25.790	27.670	25.660	27.340	27.329	13,002,748
2024-07-17	25.400	26.570	25.160	26.040	26.029	10,912,840
2024-07-16	25.590	25.750	24.940	25.400	25.390	8,961,121
2024-07-15	24.500	25.910	24.110	25.660	25.649	14,338,624
2024-07-12	23.910	25.240	23.910	24.900	24.890	12,864,516
2024-07-11	23.320	24.390	22.850	24.030	24.020	9,466,992
2024-07-10	23.690	23.740	23.060	23.230	23.220	6,513,780
2024-07-09	23.930	24.400	23.150	23.600	23.590	10,222,600
2024-07-08	24.510	25.420	23.760	23.930	23.920	13,080,964
2024-07-05	22.910	24.800	22.700	24.640	24.630	16,194,229
2024-07-04	23.180	23.650	22.800	22.990	22.981	8,580,725
2024-07-03	23.960	24.200	22.600	23.180	23.171	15,981,911
2024-07-02	25.650	25.670	23.490	23.800	23.790	16,197,164
2024-07-01	25.250	25.720	24.960	25.620	25.610	5,763,000
2024-06-28	25.630	25.880	24.970	25.230	25.220	8,204,261
2024-06-27	26.900	26.900	25.280	25.900	25.889	11,101,325
2024-06-26	26.030	27.180	25.870	27.080	27.069	7,092,161
2024-06-25	27.020	27.150	25.830	26.050	26.039	8,755,347
2024-06-24	28.050	28.050	26.520	26.790	26.779	8,779,942
2024-06-21	27.760	28.850	27.260	28.050	28.039	7,579,791
2024-06-20	28.340	28.650	27.370	27.760	27.749	9,997,156
2024-06-19	29.120	29.390	28.370	28.410	28.398	8,956,119
2024-06-18	29.290	29.550	28.500	29.400	29.388	11,209,332
2024-06-17	29.750	29.970	28.760	29.290	29.278	17,729,681
2024-06-14	30.640	31.830	29.500	29.700	29.688	25,142,160
2024-06-13	30.480	31.050	30.300	30.720	30.707	10,348,513
2024-06-12	30.600	30.980	30.350	30.620	30.607	6,230,820
2024-06-11	30.250	30.640	29.400	30.490	30.478	9,509,204
2024-06-07	31.570	31.570	30.130	30.340	30.328	12,315,987
2024-06-06	31.900	31.900	30.920	31.300	31.287	6,376,033
2024-06-05	31.080	31.860	30.790	31.580	31.567	6,096,640
2024-06-04	30.500	32.120	30.380	31.410	31.397	9,120,585
2024-06-03	31.000	31.300	29.900	30.500	30.488	12,413,372
2024-05-31	30.840	31.500	29.910	31.320	31.307	12,605,916
2024-05-30	30.560	30.950	29.920	30.360	30.348	6,312,940
2024-05-29	30.250	30.770	30.200	30.390	30.378	5,228,708
2024-05-28	30.740	31.000	30.020	30.390	30.378	5,961,072
2024-05-27	30.880	31.060	29.740	30.740	30.727	11,492,045
2024-05-24	30.800	30.990	30.160	30.700	30.687	8,538,318
2024-05-23	30.700	31.480	30.460	30.960	30.947	8,276,334
2024-05-22	32.070	32.200	30.520	30.970	30.957	20,020,089
2024-05-21	32.300	33.070	31.850	32.240	32.227	9,525,346
2024-05-20	32.200	32.740	30.870	32.500	32.487	15,366,897
2024-05-17	32.830	33.000	31.000	32.010	31.997	13,510,807
2024-05-16	33.000	33.290	32.450	32.820	32.807	8,575,007
2024-05-15	34.290	34.300	32.710	32.780	32.767	13,687,177
2024-05-14	35.200	35.410	34.350	34.470	34.456	8,671,991
2024-05-13	35.160	35.670	34.600	34.880	34.866	7,094,882
2024-05-10	35.400	35.400	34.280	35.100	35.086	7,336,527
2024-05-09	34.600	35.770	33.920	35.130	35.116	10,533,194
2024-05-08	34.360	35.610	34.250	34.550	34.536	17,781,041
2024-05-07	34.320	34.680	33.950	34.190	34.176	14,336,874
2024-05-06	34.920	34.920	33.600	34.010	33.996	17,699,594
2024-04-30	34.000	34.860	33.440	34.270	34.256	8,332,086
2024-04-29	33.660	34.450	33.340	33.720	33.706	8,961,974
2024-04-26	33.010	33.930	32.800	33.630	33.616	9,847,105

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0200 CNY
2024-04-25	0.3840 CNY
2023-04-27	0.2700 CNY
2022-06-07	0.1500 CNY
2021-04-28	0.1000 CNY
2020-04-29	0.1400 CNY

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