CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.730 | 6.890 | 6.730 | 6.860 | 6.222 | 36,269,273 |
| 2024-05-09 | 6.790 | 6.880 | 6.660 | 6.760 | 6.132 | 55,335,910 |
| 2024-05-08 | 6.680 | 6.840 | 6.620 | 6.650 | 6.032 | 43,152,500 |
| 2024-05-07 | 6.810 | 6.810 | 6.620 | 6.660 | 6.041 | 41,325,699 |
| 2024-05-06 | 6.710 | 6.860 | 6.680 | 6.780 | 6.150 | 69,104,914 |
| 2024-05-03 | 6.750 | 6.790 | 6.650 | 6.760 | 6.132 | 39,720,512 |
| 2024-05-02 | 6.500 | 6.740 | 6.440 | 6.710 | 6.086 | 25,638,131 |
| 2024-04-30 | 6.600 | 6.660 | 6.480 | 6.480 | 5.878 | 48,358,840 |
| 2024-04-29 | 6.600 | 6.770 | 6.540 | 6.600 | 5.986 | 65,064,320 |
| 2024-04-26 | 6.510 | 6.640 | 6.450 | 6.600 | 5.986 | 47,181,078 |
| 2024-04-25 | 6.250 | 6.550 | 6.230 | 6.520 | 5.914 | 67,812,242 |
| 2024-04-24 | 6.100 | 6.230 | 6.030 | 6.220 | 5.642 | 40,605,809 |
| 2024-04-23 | 5.970 | 6.080 | 5.940 | 6.050 | 5.488 | 31,703,369 |
| 2024-04-22 | 5.840 | 6.010 | 5.810 | 6.000 | 5.442 | 42,020,551 |
| 2024-04-19 | 5.790 | 5.820 | 5.650 | 5.770 | 5.234 | 60,339,848 |
| 2024-04-18 | 5.830 | 5.940 | 5.760 | 5.860 | 5.315 | 47,170,898 |
| 2024-04-17 | 5.830 | 5.880 | 5.770 | 5.810 | 5.270 | 38,734,078 |
| 2024-04-16 | 5.850 | 5.850 | 5.710 | 5.810 | 5.270 | 41,612,609 |
| 2024-04-15 | 5.920 | 5.920 | 5.800 | 5.870 | 5.324 | 35,865,781 |
| 2024-04-12 | 6.080 | 6.180 | 5.920 | 5.940 | 5.388 | 40,202,500 |
| 2024-04-11 | 6.060 | 6.150 | 6.050 | 6.120 | 5.551 | 35,061,801 |
| 2024-04-10 | 6.290 | 6.300 | 6.160 | 6.220 | 5.642 | 32,033,410 |
| 2024-04-09 | 6.120 | 6.250 | 6.120 | 6.220 | 5.642 | 25,815,600 |
| 2024-04-08 | 6.070 | 6.230 | 6.050 | 6.150 | 5.578 | 25,332,711 |
| 2024-04-05 | 6.270 | 6.270 | 6.020 | 6.150 | 5.578 | 16,709,051 |
| 2024-04-03 | 6.300 | 6.370 | 6.180 | 6.190 | 5.615 | 36,970,008 |
| 2024-04-02 | 6.330 | 6.400 | 6.270 | 6.360 | 5.769 | 39,918,930 |
| 2024-03-28 | 6.270 | 6.300 | 6.140 | 6.150 | 5.578 | 32,939,078 |
| 2024-03-27 | 6.250 | 6.360 | 6.220 | 6.270 | 5.687 | 63,661,047 |
| 2024-03-26 | 6.500 | 6.550 | 6.220 | 6.350 | 5.760 | 35,938,566 |
| 2024-03-25 | 6.420 | 6.570 | 6.300 | 6.340 | 5.751 | 35,238,301 |
| 2024-03-22 | 6.450 | 6.660 | 6.360 | 6.430 | 5.832 | 63,350,648 |
| 2024-03-21 | 6.450 | 6.590 | 6.310 | 6.490 | 5.887 | 69,085,391 |
| 2024-03-20 | 6.440 | 6.510 | 6.380 | 6.410 | 5.814 | 42,896,887 |
| 2024-03-19 | 6.540 | 6.540 | 6.360 | 6.420 | 5.823 | 51,216,031 |
| 2024-03-18 | 6.620 | 6.670 | 6.520 | 6.540 | 5.932 | 45,502,379 |
| 2024-03-15 | 6.550 | 6.710 | 6.500 | 6.700 | 6.077 | 71,356,703 |
| 2024-03-14 | 6.660 | 6.800 | 6.480 | 6.570 | 5.959 | 79,679,797 |
| 2024-03-13 | 6.300 | 6.500 | 6.300 | 6.450 | 5.850 | 52,671,000 |
| 2024-03-12 | 6.080 | 6.400 | 6.040 | 6.360 | 5.769 | 63,018,262 |
| 2024-03-11 | 5.900 | 6.030 | 5.900 | 6.010 | 5.451 | 25,678,480 |
| 2024-03-08 | 5.870 | 6.030 | 5.860 | 5.950 | 5.397 | 29,100,051 |
| 2024-03-07 | 5.880 | 5.920 | 5.780 | 5.840 | 5.297 | 28,050,590 |
| 2024-03-06 | 5.790 | 5.940 | 5.740 | 5.880 | 5.333 | 32,857,820 |
| 2024-03-05 | 5.970 | 5.970 | 5.750 | 5.800 | 5.261 | 50,058,609 |
| 2024-03-04 | 6.120 | 6.160 | 5.950 | 5.970 | 5.415 | 57,416,500 |
| 2024-03-01 | 6.140 | 6.140 | 5.940 | 6.100 | 5.533 | 37,942,672 |
| 2024-02-29 | 6.110 | 6.220 | 6.080 | 6.120 | 5.551 | 43,299,398 |
| 2024-02-28 | 6.400 | 6.410 | 6.080 | 6.100 | 5.533 | 50,077,020 |
| 2024-02-27 | 6.260 | 6.400 | 6.150 | 6.370 | 5.778 | 23,720,270 |
| 2024-02-26 | 6.270 | 6.420 | 6.270 | 6.290 | 5.705 | 14,093,710 |
| 2024-02-23 | 6.260 | 6.400 | 6.220 | 6.320 | 5.732 | 19,632,520 |
| 2024-02-22 | 6.250 | 6.410 | 6.240 | 6.370 | 5.778 | 32,515,820 |
| 2024-02-21 | 6.200 | 6.410 | 6.110 | 6.270 | 5.687 | 40,858,047 |
| 2024-02-20 | 6.150 | 6.220 | 6.030 | 6.180 | 5.605 | 35,158,887 |
| 2024-02-19 | 6.100 | 6.180 | 6.080 | 6.110 | 5.542 | 20,419,850 |
| 2024-02-16 | 6.040 | 6.240 | 5.950 | 6.210 | 5.633 | 18,892,400 |
| 2024-02-15 | 5.810 | 6.040 | 5.810 | 5.990 | 5.433 | 14,977,180 |
| 2024-02-14 | 5.830 | 6.000 | 5.650 | 5.990 | 5.433 | 20,131,439 |
| 2024-02-09 | 5.910 | 5.950 | 5.750 | 5.860 | 5.315 | 8,412,664 |
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.