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
2022-02-07	15.320	15.480	14.960	15.040	6.734	6,183,766
2022-01-28	14.600	15.430	14.530	15.060	6.743	8,206,546
2022-01-27	15.230	15.300	14.590	14.610	6.542	8,883,941
2022-01-26	14.920	15.430	14.920	15.220	6.815	9,003,834
2022-01-25	15.790	15.840	14.920	15.000	6.716	11,884,851
2022-01-24	15.500	16.110	15.230	15.700	7.030	12,946,841
2022-01-21	17.040	17.040	15.500	15.620	6.994	24,980,017
2022-01-20	16.060	17.360	15.860	17.020	7.621	27,646,974
2022-01-19	16.180	16.290	15.760	16.060	7.191	14,359,731
2022-01-18	17.330	17.600	16.130	16.180	7.245	27,041,428
2022-01-17	17.010	17.590	16.220	17.450	7.813	31,628,936
2022-01-14	16.660	18.240	16.660	17.500	7.836	41,145,019
2022-01-13	17.070	17.400	16.460	16.630	7.446	27,191,788
2022-01-12	17.420	17.640	16.780	17.150	7.679	31,252,230
2022-01-11	18.100	18.400	17.150	17.420	7.800	38,866,480
2022-01-10	17.000	19.260	16.530	18.740	8.391	59,975,776
2022-01-07	15.800	16.680	15.770	16.520	7.397	26,704,980
2022-01-06	15.650	16.120	15.550	15.950	7.142	12,699,212
2022-01-05	16.080	16.170	15.610	15.800	7.075	18,243,385
2022-01-04	15.590	16.530	15.500	16.210	7.258	29,890,438
2021-12-31	14.900	15.840	14.850	15.340	6.869	22,771,348
2021-12-30	15.060	15.410	14.240	15.270	6.837	29,683,277
2021-12-29	14.860	15.090	14.560	15.070	6.748	18,756,664
2021-12-28	15.000	15.080	14.620	14.780	6.618	11,458,000
2021-12-27	14.610	15.210	14.550	14.930	6.685	13,519,705
2021-12-24	15.310	15.450	14.550	14.620	6.546	27,014,850
2021-12-23	16.030	16.080	15.510	15.570	6.972	27,733,015
2021-12-22	15.710	16.560	15.710	16.350	7.321	27,142,998
2021-12-21	15.710	16.690	15.540	15.930	7.133	30,835,591
2021-12-20	15.450	16.200	15.250	16.050	7.187	37,266,205
2021-12-17	15.680	15.960	15.190	15.230	6.819	20,438,794
2021-12-16	15.660	15.800	15.300	15.740	7.048	23,213,256
2021-12-15	15.280	16.000	15.160	15.700	7.030	33,552,068
2021-12-14	15.190	15.520	14.910	15.430	6.909	30,001,084
2021-12-13	16.190	16.260	15.020	15.160	6.788	49,123,748
2021-12-10	16.380	16.830	16.170	16.550	7.410	29,900,199
2021-12-09	17.350	17.400	16.300	16.330	7.312	50,964,679
2021-12-08	17.420	17.930	16.770	17.700	7.925	58,073,887
2021-12-07	16.660	18.000	16.410	17.960	8.042	61,004,724
2021-12-06	17.100	18.310	16.850	17.310	7.751	78,091,961
2021-12-03	16.090	17.860	15.700	17.160	7.683	92,858,631
2021-12-02	15.940	17.480	15.940	17.480	7.827	90,053,339
2021-12-01	13.080	14.570	13.080	14.570	6.524	24,885,169
2021-11-30	13.200	13.310	13.080	13.180	5.901	3,890,287
2021-11-29	13.200	13.380	13.020	13.160	5.892	4,857,952
2021-11-26	13.430	13.500	13.210	13.260	5.937	4,550,325
2021-11-25	13.110	13.580	13.110	13.490	6.040	11,463,981
2021-11-24	13.150	13.320	13.070	13.140	5.883	4,297,075
2021-11-23	12.960	13.190	12.820	13.120	5.875	7,462,009
2021-11-22	13.450	13.450	12.940	13.010	5.825	5,106,296
2021-11-19	12.900	13.370	12.890	13.190	5.906	7,588,010
2021-11-18	13.100	13.250	12.850	12.900	5.776	5,006,497
2021-11-17	12.910	13.280	12.900	13.180	5.901	5,633,783
2021-11-16	13.080	13.250	12.900	12.900	5.776	4,982,945
2021-11-15	12.900	13.090	12.800	13.080	5.857	5,468,428
2021-11-12	12.720	12.900	12.690	12.860	5.758	3,749,779
2021-11-11	12.630	12.900	12.610	12.890	5.772	4,778,570
2021-11-10	12.460	12.790	12.460	12.730	5.700	4,958,653
2021-11-09	12.420	12.540	12.330	12.530	5.610	2,317,887
2021-11-08	12.470	12.510	12.250	12.440	5.570	2,337,357

← NewerPage 20 of 21 · 1,217 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.