CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	5.880	5.960	5.810	5.920	5.482	29,016,461
2024-08-06	5.740	5.900	5.730	5.840	5.408	51,335,879
2024-08-05	5.660	5.820	5.630	5.720	5.297	31,305,420
2024-08-02	5.730	5.840	5.680	5.750	5.325	23,879,500
2024-08-01	5.820	5.890	5.730	5.770	5.343	19,193,070
2024-07-31	5.710	5.870	5.630	5.820	5.389	45,840,219
2024-07-30	5.810	5.810	5.650	5.670	5.251	52,914,941
2024-07-29	5.900	5.920	5.790	5.790	5.362	26,688,029
2024-07-26	5.840	5.910	5.800	5.820	5.389	14,435,140
2024-07-25	5.920	5.920	5.810	5.840	5.408	24,103,779
2024-07-24	5.990	6.020	5.850	5.890	5.454	27,744,500
2024-07-23	6.130	6.180	5.980	5.980	5.538	24,628,369
2024-07-22	6.090	6.110	5.970	6.080	5.630	23,519,359
2024-07-19	6.030	6.100	6.010	6.020	5.575	23,108,670
2024-07-18	6.000	6.130	5.990	6.090	5.639	23,716,480
2024-07-17	5.990	6.070	5.960	6.030	5.584	41,953,000
2024-07-16	6.090	6.090	5.980	5.990	5.547	33,561,969
2024-07-15	6.110	6.180	6.040	6.060	5.612	32,406,270
2024-07-12	6.170	6.280	6.150	6.180	5.723	41,292,539
2024-07-11	6.060	6.140	6.020	6.120	5.667	33,657,602
2024-07-10	6.090	6.130	5.970	6.020	5.575	44,332,000
2024-07-09	6.080	6.140	6.040	6.090	5.639	40,955,141
2024-07-08	6.230	6.270	6.040	6.090	5.639	38,259,566
2024-07-05	6.130	6.320	6.090	6.240	5.778	34,015,113
2024-07-04	6.230	6.270	6.110	6.150	5.695	33,069,309
2024-07-03	6.210	6.270	6.120	6.200	5.741	44,854,047
2024-07-02	6.150	6.320	6.120	6.250	5.788	39,376,738
2024-06-28	6.280	6.370	6.200	6.220	5.760	47,683,121
2024-06-27	6.450	6.550	6.300	6.330	5.862	38,930,898
2024-06-26	6.330	6.610	6.280	6.550	6.065	66,162,359
2024-06-25	6.300	6.400	6.270	6.350	5.880	34,732,031
2024-06-24	6.400	6.400	6.210	6.310	5.843	39,607,480
2024-06-21	6.370	6.450	6.300	6.340	5.871	55,067,953
2024-06-20	6.730	6.730	6.380	6.440	5.964	60,307,246
2024-06-19	6.600	6.730	6.600	6.730	6.232	32,367,199
2024-06-18	6.630	6.690	6.540	6.600	6.112	32,291,949
2024-06-17	6.820	6.820	6.630	6.670	6.177	35,644,473
2024-06-14	6.900	6.910	6.750	6.820	6.315	36,683,441
2024-06-13	6.830	6.920	6.810	6.900	6.390	37,655,551
2024-06-12	6.880	6.880	6.710	6.770	6.269	33,885,059
2024-06-11	6.910	6.940	6.780	6.900	6.390	57,175,738
2024-06-07	7.010	7.080	6.970	7.020	6.501	52,279,969
2024-06-06	6.900	7.050	6.880	6.950	6.436	58,011,168
2024-06-05	6.960	6.980	6.830	6.850	6.343	30,628,189
2024-06-04	6.710	7.000	6.650	6.910	6.399	60,693,168
2024-06-03	6.680	6.840	6.590	6.710	6.214	51,803,020
2024-05-31	6.830	6.860	6.620	6.630	6.140	119,789,695
2024-05-30	6.770	6.980	6.750	6.830	6.195	54,740,500
2024-05-29	6.950	7.010	6.730	6.750	6.123	50,557,887
2024-05-28	6.980	7.210	6.970	7.030	6.376	74,673,758
2024-05-27	6.420	6.930	6.290	6.890	6.249	77,876,117
2024-05-24	6.390	6.470	6.330	6.390	5.796	39,813,488
2024-05-23	6.500	6.520	6.420	6.440	5.841	18,604,369
2024-05-22	6.570	6.630	6.500	6.510	5.905	25,009,100
2024-05-21	6.730	6.730	6.530	6.570	5.959	31,490,699
2024-05-20	6.690	6.860	6.670	6.770	6.141	32,912,301
2024-05-17	6.660	6.690	6.540	6.620	6.005	54,660,941
2024-05-16	6.780	6.780	6.560	6.690	6.068	52,805,434
2024-05-14	6.880	6.900	6.730	6.730	6.104	29,184,869
2024-05-13	6.880	6.900	6.740	6.860	6.222	29,983,869

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1500 HKD
2025-10-17	0.1400 HKD
2025-06-04	0.1000 HKD
2024-10-31	0.1600 HKD
2024-05-31	0.1400 HKD
2023-09-07	0.1400 HKD
2023-06-05	0.1100 HKD
2022-09-08	0.1000 HKD
2022-05-31	0.1000 HKD
2021-09-10	0.0800 HKD
2021-05-24	0.0900 HKD
2020-09-10	0.0600 HKD
2020-06-18	0.2400 HKD
2019-05-30	0.1800 HKD

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