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
2024-10-25	30.910	31.280	29.430	30.300	30.288	14,986,777
2024-10-24	30.880	32.490	30.510	31.130	31.117	12,724,806
2024-10-23	30.550	31.380	30.080	31.230	31.217	10,089,745
2024-10-22	31.500	31.900	30.010	30.620	30.607	12,034,654
2024-10-21	31.680	32.740	31.100	31.820	31.807	12,405,904
2024-10-18	29.520	32.900	29.230	31.840	31.827	21,668,973
2024-10-17	28.890	30.750	28.730	29.280	29.268	19,405,765
2024-10-16	32.040	32.040	28.000	28.770	28.758	35,411,943
2024-10-15	32.400	33.100	31.720	32.340	32.327	15,885,163
2024-10-14	32.160	33.350	31.050	32.500	32.487	16,593,370
2024-10-11	33.000	33.290	30.750	31.190	31.177	13,615,814
2024-10-10	34.200	35.850	33.070	33.420	33.406	13,996,195
2024-10-09	33.900	37.080	32.120	34.160	34.146	25,556,931
2024-10-08	37.010	37.010	32.700	35.570	35.555	22,062,052
2024-09-30	29.790	31.880	28.500	30.900	30.887	22,044,005
2024-09-27	26.100	28.220	25.660	28.000	27.989	12,084,995
2024-09-26	23.800	25.660	23.310	25.650	25.640	10,932,409
2024-09-25	22.650	24.980	22.650	24.200	24.190	13,853,496
2024-09-24	22.460	22.600	21.070	22.300	22.291	8,388,190
2024-09-23	22.880	22.990	21.950	22.080	22.071	3,801,668
2024-09-20	22.610	22.970	22.260	22.630	22.621	2,721,077
2024-09-19	22.750	23.220	22.200	22.610	22.601	4,702,147
2024-09-18	22.020	22.850	22.020	22.760	22.751	4,046,891
2024-09-13	23.450	23.450	22.000	22.000	21.991	5,950,577
2024-09-12	22.820	23.730	22.820	23.270	23.260	3,932,221
2024-09-11	22.700	22.930	22.450	22.920	22.911	2,370,948
2024-09-10	22.660	22.950	22.200	22.750	22.741	3,378,780
2024-09-09	22.700	22.920	22.240	22.600	22.591	4,526,306
2024-09-06	24.180	24.180	22.770	22.830	22.821	5,040,002
2024-09-05	23.590	24.210	23.470	23.710	23.700	4,030,592
2024-09-04	23.450	23.910	23.120	23.500	23.490	4,803,148
2024-09-03	23.300	24.180	23.100	23.640	23.630	4,173,808
2024-09-02	24.250	24.260	23.340	23.400	23.390	5,764,364
2024-08-30	24.200	24.650	23.870	24.240	24.230	8,207,004
2024-08-29	24.490	24.900	24.080	24.310	24.300	4,635,469
2024-08-28	23.980	24.930	23.700	24.500	24.490	6,981,272
2024-08-27	24.200	24.460	23.700	23.960	23.950	5,116,936
2024-08-26	24.880	24.980	23.750	24.150	24.140	5,683,150
2024-08-23	24.400	24.990	24.010	24.830	24.820	6,886,277
2024-08-22	25.280	25.650	24.410	24.470	24.460	10,892,270
2024-08-21	24.630	25.920	24.400	25.360	25.350	13,621,344
2024-08-20	23.390	24.650	23.230	24.650	24.640	14,299,123
2024-08-19	23.410	23.850	22.800	23.390	23.380	6,117,691
2024-08-16	23.320	23.930	23.000	23.480	23.470	6,455,895
2024-08-15	23.000	23.580	22.790	23.220	23.211	5,491,833
2024-08-14	23.200	23.580	22.800	23.080	23.071	4,838,824
2024-08-13	23.500	23.900	23.000	23.330	23.320	5,560,942
2024-08-12	23.700	24.170	23.370	23.460	23.450	7,192,811
2024-08-09	23.640	24.250	23.320	23.620	23.610	10,276,771
2024-08-08	23.000	24.130	22.800	23.750	23.740	9,909,289
2024-08-07	23.180	23.690	22.800	22.940	22.931	6,909,830
2024-08-06	23.900	24.090	22.330	23.250	23.240	13,507,545
2024-08-05	23.900	24.700	23.500	23.550	23.540	10,167,651
2024-08-02	23.960	25.530	23.800	23.880	23.870	11,876,809
2024-08-01	24.500	24.970	23.800	23.940	23.930	7,193,477
2024-07-31	23.150	25.090	22.610	24.550	24.540	12,675,237
2024-07-30	24.140	24.140	22.650	23.150	23.141	9,820,312
2024-07-29	24.460	24.600	23.900	24.150	24.140	4,136,344
2024-07-26	24.610	25.050	24.200	24.370	24.360	5,516,544
2024-07-25	25.000	25.350	24.420	24.660	24.650	5,657,608

← NewerPage 9 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.