CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	5.910	5.950	5.750	5.860	5.315	8,412,664
2024-02-08	6.040	6.080	5.950	5.990	5.433	35,674,500
2024-02-07	6.160	6.190	5.990	6.040	5.479	33,746,672
2024-02-06	5.840	6.200	5.780	6.140	5.569	51,113,770
2024-02-05	5.720	5.830	5.640	5.750	5.215	35,930,391
2024-02-02	5.870	5.990	5.790	5.830	5.288	32,628,650
2024-02-01	5.710	5.960	5.700	5.830	5.288	30,173,301
2024-01-31	5.860	5.900	5.670	5.740	5.206	34,557,090
2024-01-30	5.940	5.960	5.840	5.860	5.315	38,309,699
2024-01-29	6.070	6.200	5.890	5.940	5.388	36,217,551
2024-01-26	6.110	6.300	5.900	5.990	5.433	60,466,594
2024-01-25	5.940	6.150	5.880	6.100	5.533	87,226,727
2024-01-24	5.870	6.000	5.700	5.920	5.370	47,297,910
2024-01-23	5.680	5.860	5.600	5.770	5.234	48,152,434
2024-01-22	5.910	5.950	5.560	5.670	5.143	80,161,508
2024-01-19	6.080	6.150	5.810	5.910	5.361	50,631,359
2024-01-18	5.940	6.130	5.910	6.090	5.524	45,338,859
2024-01-17	6.040	6.110	5.930	5.990	5.433	68,483,438
2024-01-16	6.310	6.320	6.060	6.110	5.542	59,157,594
2024-01-15	6.540	6.560	6.310	6.350	5.760	40,967,922
2024-01-12	6.400	6.640	6.260	6.540	5.932	55,405,594
2024-01-11	7.000	7.020	6.390	6.470	5.869	101,305,695
2024-01-10	6.950	7.020	6.880	6.900	6.259	29,516,949
2024-01-09	7.000	7.090	6.950	6.950	6.304	30,005,510
2024-01-08	7.160	7.170	6.890	6.950	6.304	31,475,570
2024-01-05	7.300	7.300	7.100	7.170	6.503	29,602,439
2024-01-04	7.110	7.370	7.080	7.330	6.649	42,275,672
2024-01-03	7.160	7.230	7.040	7.110	6.449	19,993,109
2024-01-02	7.270	7.290	7.100	7.160	6.494	18,448,600
2023-12-29	7.230	7.290	7.120	7.260	6.585	28,790,471
2023-12-28	6.960	7.270	6.950	7.220	6.549	41,762,660
2023-12-27	6.930	7.010	6.820	6.960	6.313	23,138,930
2023-12-22	6.950	7.000	6.810	6.870	6.231	32,564,301
2023-12-21	6.770	6.900	6.700	6.850	6.213	30,509,221
2023-12-20	7.040	7.040	6.780	6.860	6.222	40,826,621
2023-12-19	6.950	6.970	6.790	6.900	6.259	30,604,320
2023-12-18	6.990	7.030	6.910	6.990	6.340	33,584,168
2023-12-15	6.940	7.150	6.940	7.050	6.395	63,663,070
2023-12-14	6.700	6.980	6.700	6.900	6.259	53,184,328
2023-12-13	6.600	6.720	6.530	6.660	6.041	33,927,871
2023-12-12	6.560	6.660	6.530	6.590	5.977	27,410,869
2023-12-11	6.530	6.650	6.440	6.590	5.977	38,739,527
2023-12-08	6.610	6.670	6.540	6.630	6.014	25,335,830
2023-12-07	6.830	6.830	6.470	6.600	5.986	52,735,719
2023-12-06	6.800	6.940	6.760	6.850	6.213	26,366,480
2023-12-05	6.900	7.010	6.730	6.770	6.141	40,704,312
2023-12-04	7.200	7.270	6.750	6.870	6.231	104,330,797
2023-12-01	7.000	7.360	7.000	7.160	6.494	74,841,359
2023-11-30	7.060	7.160	6.900	7.050	6.395	85,167,008
2023-11-29	7.110	7.200	6.950	7.000	6.349	49,020,152
2023-11-28	6.930	7.170	6.800	7.110	6.449	71,393,555
2023-11-27	7.040	7.050	6.820	6.880	6.240	28,195,939
2023-11-24	6.900	7.040	6.880	6.950	6.304	22,022,420
2023-11-23	6.850	7.070	6.790	7.050	6.395	37,564,008
2023-11-22	6.850	6.890	6.770	6.850	6.213	25,444,910
2023-11-21	7.070	7.070	6.870	6.890	6.249	48,321,910
2023-11-20	6.940	7.050	6.830	7.020	6.367	37,967,953
2023-11-17	6.770	6.870	6.670	6.850	6.213	59,444,059
2023-11-16	7.250	7.250	6.700	6.770	6.141	84,905,250
2023-11-15	6.960	7.220	6.930	7.200	6.531	82,408,094

← NewerPage 12 of 21 · 1,229 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.