CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.880	6.950	6.760	6.830	6.195	47,735,168
2023-11-13	6.800	6.900	6.760	6.870	6.231	30,837,279
2023-11-10	6.820	6.850	6.710	6.830	6.195	45,183,793
2023-11-09	7.030	7.100	6.850	6.850	6.213	38,383,527
2023-11-08	7.000	7.170	6.940	7.010	6.358	74,882,227
2023-11-07	7.000	7.090	6.910	6.940	6.295	64,784,113
2023-11-06	7.050	7.410	7.040	7.130	6.467	122,508,492
2023-11-03	6.950	7.030	6.850	6.930	6.286	51,362,809
2023-11-02	6.880	6.960	6.730	6.850	6.213	61,218,352
2023-11-01	6.850	6.930	6.670	6.820	6.186	57,348,152
2023-10-31	6.690	6.940	6.630	6.830	6.195	97,558,641
2023-10-30	6.590	6.800	6.560	6.700	6.077	88,839,406
2023-10-27	6.010	6.710	5.970	6.660	6.041	154,306,203
2023-10-26	6.020	6.080	5.890	6.010	5.451	73,300,680
2023-10-25	5.910	6.040	5.860	5.980	5.424	84,276,516
2023-10-24	5.570	5.800	5.480	5.760	5.225	59,853,602
2023-10-20	5.490	5.600	5.450	5.580	5.061	25,186,980
2023-10-19	5.550	5.630	5.500	5.530	5.016	36,166,660
2023-10-18	5.700	5.700	5.580	5.630	5.107	21,944,141
2023-10-17	5.750	5.770	5.660	5.720	5.188	17,131,801
2023-10-16	5.700	5.870	5.660	5.680	5.152	31,552,660
2023-10-13	5.830	5.830	5.690	5.700	5.170	31,789,400
2023-10-12	5.800	5.920	5.720	5.880	5.333	42,349,551
2023-10-11	5.580	5.800	5.520	5.720	5.188	58,133,301
2023-10-10	5.510	5.580	5.490	5.520	5.007	39,203,488
2023-10-09	5.440	5.560	5.440	5.500	4.989	24,840,279
2023-10-06	5.360	5.480	5.320	5.410	4.907	41,276,320
2023-10-05	5.300	5.320	5.200	5.300	4.807	49,095,102
2023-10-04	5.390	5.400	5.250	5.290	4.798	32,987,770
2023-10-03	5.670	5.670	5.260	5.390	4.889	76,639,031
2023-09-29	5.690	5.780	5.630	5.740	5.206	29,287,279
2023-09-28	5.740	5.800	5.680	5.690	5.161	27,978,010
2023-09-27	5.570	5.780	5.550	5.750	5.215	55,485,953
2023-09-26	5.650	5.710	5.540	5.590	5.070	32,636,301
2023-09-25	5.760	5.810	5.680	5.710	5.179	26,373,900
2023-09-22	5.660	5.800	5.580	5.780	5.243	36,773,102
2023-09-21	5.850	5.880	5.680	5.720	5.188	22,651,400
2023-09-20	5.910	5.920	5.790	5.830	5.288	21,785,811
2023-09-19	5.910	5.950	5.850	5.870	5.324	24,173,580
2023-09-18	5.910	6.110	5.860	5.920	5.370	53,376,008
2023-09-15	5.770	5.950	5.720	5.890	5.342	51,742,832
2023-09-14	5.750	5.800	5.680	5.740	5.206	26,555,650
2023-09-13	5.800	5.810	5.700	5.730	5.197	31,005,510
2023-09-12	5.720	5.800	5.660	5.750	5.215	20,225,000
2023-09-11	5.680	5.800	5.650	5.770	5.234	47,587,527
2023-09-07	5.680	5.750	5.630	5.670	5.143	27,461,520
2023-09-06	5.770	5.850	5.660	5.830	5.161	45,294,090
2023-09-05	5.980	5.980	5.830	5.850	5.179	29,289,150
2023-09-04	5.970	6.030	5.890	5.980	5.294	44,658,621
2023-08-31	5.940	5.980	5.860	5.900	5.223	71,030,961
2023-08-30	6.030	6.090	5.920	5.940	5.258	48,343,512
2023-08-29	5.920	6.050	5.840	6.010	5.320	51,531,199
2023-08-28	5.950	6.030	5.880	5.900	5.223	47,139,641
2023-08-25	5.810	5.890	5.700	5.800	5.134	33,060,020
2023-08-24	5.640	5.900	5.610	5.800	5.134	65,993,602
2023-08-23	5.660	5.690	5.580	5.630	4.984	24,615,660
2023-08-22	5.640	5.770	5.580	5.650	5.002	28,409,561
2023-08-21	5.630	5.690	5.500	5.620	4.975	42,047,801
2023-08-18	5.810	5.810	5.620	5.650	5.002	39,655,688
2023-08-17	5.740	5.820	5.680	5.800	5.134	23,279,631

← NewerPage 13 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.