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
2026-07-17	40.070	42.000	37.530	38.250	38.250	26,052,943
2026-07-16	40.080	42.770	39.000	39.970	39.970	26,190,428
2026-07-15	37.430	43.400	37.430	42.000	42.000	33,986,742
2026-07-14	36.500	38.530	36.000	37.390	37.390	17,283,619
2026-07-13	37.800	39.090	36.500	37.550	37.550	19,628,266
2026-07-10	36.100	39.580	35.800	38.700	38.700	28,252,465
2026-07-09	32.820	37.000	32.620	36.380	36.380	27,106,805
2026-07-08	33.840	35.700	33.510	33.850	33.850	18,382,830
2026-07-07	36.110	37.080	33.800	34.160	34.160	32,612,879
2026-07-06	35.100	38.670	35.000	36.730	36.730	36,800,633
2026-07-03	35.000	37.390	33.800	36.710	36.710	40,133,695
2026-07-02	30.900	34.660	30.800	34.490	34.490	39,133,984
2026-07-01	27.000	31.500	26.300	30.750	30.750	26,400,771
2026-06-30	27.310	27.600	26.960	27.230	27.230	15,029,314
2026-06-29	25.390	28.100	25.050	27.700	27.700	22,196,607
2026-06-26	25.840	26.720	25.040	25.400	25.400	13,307,526
2026-06-25	26.020	26.950	25.030	26.130	26.130	15,726,460
2026-06-24	24.500	27.000	24.380	26.030	26.030	24,522,297
2026-06-23	24.270	24.930	24.010	24.590	24.590	14,723,999
2026-06-22	23.880	24.660	23.100	24.200	24.200	14,823,738
2026-06-18	24.360	24.990	23.810	23.950	23.950	15,015,520
2026-06-17	24.000	26.210	23.800	24.590	24.590	20,562,949
2026-06-16	24.550	24.680	23.650	23.760	23.760	12,450,420
2026-06-15	23.230	24.800	23.210	24.740	24.740	14,890,040
2026-06-12	23.970	24.200	23.160	23.230	23.230	14,715,580
2026-06-11	23.700	24.100	23.420	23.970	23.970	8,347,560
2026-06-10	23.940	24.080	23.050	23.930	23.930	8,609,429
2026-06-09	23.660	24.400	22.500	23.880	23.880	12,413,622
2026-06-08	24.500	25.420	23.050	23.600	23.600	11,738,055
2026-06-05	25.540	26.290	24.750	24.900	24.900	9,297,548
2026-06-04	25.660	26.020	25.100	25.320	25.320	5,650,511
2026-06-03	25.490	25.970	25.070	25.660	25.660	9,848,380
2026-06-02	25.970	26.050	24.530	25.560	25.560	11,421,430
2026-06-01	28.010	28.640	25.750	25.950	25.950	17,513,250
2026-05-29	26.480	27.440	25.630	26.760	26.760	14,944,960
2026-05-28	27.150	27.300	25.010	26.040	26.040	14,296,130
2026-05-27	27.760	28.060	26.910	27.290	27.290	9,611,483
2026-05-26	28.110	29.330	27.030	27.850	27.850	14,615,680
2026-05-25	29.510	29.510	27.840	28.110	28.110	9,052,367
2026-05-22	28.850	29.500	28.540	28.840	28.840	7,798,091
2026-05-21	29.500	30.680	28.620	28.720	28.720	11,481,990
2026-05-20	29.800	29.980	29.010	29.520	29.520	7,869,100
2026-05-19	29.750	30.250	28.500	29.900	29.900	10,797,380
2026-05-18	30.770	30.830	29.620	29.850	29.850	8,187,900
2026-05-15	31.380	32.420	30.430	30.770	30.770	8,919,765
2026-05-14	32.100	32.600	31.180	31.200	31.200	7,486,664
2026-05-13	32.660	32.960	31.710	32.080	32.080	8,576,160
2026-05-12	32.680	33.550	32.220	32.800	32.800	12,232,570
2026-05-11	32.060	33.090	32.050	32.590	32.590	9,564,066
2026-05-08	32.120	32.650	31.230	32.070	32.070	10,086,480
2026-05-07	31.150	32.190	30.650	32.120	32.120	11,740,260
2026-05-06	30.400	31.650	30.220	30.840	30.840	11,414,590
2026-04-30	29.950	31.590	29.950	30.370	30.370	11,773,300
2026-04-29	30.000	30.300	29.500	29.940	29.940	7,693,714
2026-04-28	31.370	31.560	29.600	30.140	30.140	13,469,950
2026-04-27	30.760	31.930	30.420	31.370	31.370	8,674,383
2026-04-24	31.060	31.350	30.030	30.790	30.790	7,349,342
2026-04-23	31.870	31.890	30.700	31.060	31.060	7,835,656
2026-04-22	31.800	32.170	31.080	32.040	32.040	8,843,130
2026-04-21	32.790	33.000	31.660	31.970	31.970	9,448,939

← NewerPage 2 of 21 · 1,215 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.