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
2025-07-22	54.000	55.150	52.280	52.530	52.530	8,231,834
2025-07-21	56.000	56.480	53.820	54.730	54.730	8,583,912
2025-07-18	54.000	56.190	53.800	55.780	55.780	13,027,226
2025-07-17	53.300	55.500	53.080	53.980	53.980	11,113,346
2025-07-16	53.480	54.000	52.210	53.050	53.050	6,884,007
2025-07-15	51.120	56.100	50.220	54.310	54.310	14,208,886
2025-07-14	50.700	51.350	50.100	51.330	51.330	5,756,748
2025-07-11	50.170	51.210	50.030	50.820	50.820	4,225,019
2025-07-10	50.500	51.170	50.000	50.190	50.190	3,817,305
2025-07-09	50.200	51.070	49.650	50.490	50.490	4,529,967
2025-07-08	51.350	52.170	49.920	50.340	50.340	5,712,975
2025-07-07	52.480	53.090	51.050	51.240	51.240	4,335,360
2025-07-04	51.970	54.000	51.030	52.430	52.430	6,852,002
2025-07-03	51.720	52.790	51.000	52.080	52.080	8,241,606
2025-07-02	54.550	55.140	51.700	51.700	51.700	8,139,562
2025-07-01	51.980	55.180	51.350	55.100	55.100	13,503,245
2025-06-30	51.910	52.200	50.180	51.690	51.690	11,828,933
2025-06-27	53.400	54.000	51.600	51.910	51.910	7,181,079
2025-06-26	52.990	53.280	50.700	53.090	53.090	7,462,157
2025-06-25	53.550	54.800	52.550	53.070	53.070	6,698,874
2025-06-24	53.490	54.190	52.860	53.260	53.260	8,193,297
2025-06-23	53.400	53.750	52.130	53.300	53.300	10,058,292
2025-06-20	54.010	54.670	52.520	53.250	53.250	8,438,660
2025-06-19	56.550	56.690	53.700	54.700	54.700	10,015,386
2025-06-18	55.010	56.560	55.010	55.990	55.990	5,050,246
2025-06-17	58.000	58.000	55.390	56.000	56.000	10,174,116
2025-06-16	57.800	58.990	56.960	57.880	57.880	9,864,150
2025-06-13	60.000	60.780	57.300	58.930	58.930	14,159,408
2025-06-12	59.610	61.070	57.900	60.450	60.450	11,199,479
2025-06-11	59.900	61.610	58.520	59.830	59.830	9,242,747
2025-06-10	60.570	62.280	59.310	60.140	60.140	11,613,376
2025-06-09	63.000	63.310	59.440	60.820	60.820	13,263,559
2025-06-06	52.420	63.000	51.460	63.000	63.000	12,664,988
2025-06-05	52.130	52.690	49.900	52.500	52.500	11,365,409
2025-06-04	52.100	53.980	51.180	52.060	52.060	8,180,495
2025-06-03	51.530	53.700	51.000	52.030	52.030	11,645,509
2025-05-30	55.380	60.000	51.110	51.910	51.910	15,684,515
2025-05-29	48.620	53.770	48.160	52.590	52.590	9,980,534
2025-05-28	48.640	49.280	47.880	48.640	48.620	3,917,428
2025-05-27	48.630	50.000	47.380	48.600	48.580	7,788,790
2025-05-26	48.560	49.590	47.500	48.650	48.630	4,996,391
2025-05-23	49.240	49.800	48.080	48.770	48.750	10,635,627
2025-05-22	46.210	50.250	45.510	49.550	49.530	14,571,183
2025-05-21	46.100	46.950	44.880	46.390	46.371	7,558,574
2025-05-20	44.500	47.590	44.380	46.450	46.431	13,699,560
2025-05-19	41.430	43.210	40.930	42.100	42.083	6,632,538
2025-05-16	40.210	42.290	39.400	41.410	41.393	7,167,074
2025-05-15	39.950	40.820	39.820	40.310	40.293	2,894,978
2025-05-14	40.570	40.740	39.470	40.140	40.124	5,449,594
2025-05-13	40.680	41.190	39.410	40.440	40.423	7,259,716
2025-05-12	40.000	40.400	38.880	39.800	39.784	11,004,331
2025-05-09	38.930	41.780	38.900	41.110	41.093	9,739,365
2025-05-08	37.960	39.870	37.960	39.070	39.054	8,644,610
2025-05-07	40.420	40.850	37.600	38.340	38.324	10,896,145
2025-05-06	41.630	41.630	40.230	40.270	40.253	11,940,511
2025-04-30	39.500	41.910	37.900	41.910	41.893	22,727,395
2025-04-29	35.660	41.000	34.510	39.600	39.584	51,907,615
2025-04-28	41.880	41.880	39.580	41.090	41.073	12,310,866
2025-04-25	43.430	43.570	40.700	41.880	41.863	13,356,906
2025-04-24	44.690	45.070	41.050	43.930	43.912	22,248,718

← NewerPage 6 of 21 · 1,212 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.