CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.850	5.910	5.770	5.830	5.161	27,066,910
2023-08-15	5.820	5.910	5.740	5.850	5.179	27,155,221
2023-08-14	5.710	5.850	5.640	5.840	5.170	39,868,340
2023-08-11	5.890	5.910	5.760	5.770	5.108	40,303,207
2023-08-10	5.850	5.940	5.720	5.890	5.214	54,775,520
2023-08-09	5.800	6.000	5.780	5.880	5.205	69,546,078
2023-08-08	5.850	5.920	5.680	5.770	5.108	105,328,203
2023-08-07	6.180	6.180	5.830	5.920	5.241	83,546,562
2023-08-04	6.220	6.310	6.120	6.180	5.471	32,555,631
2023-08-03	6.210	6.280	6.070	6.200	5.489	40,631,047
2023-08-02	6.500	6.530	6.170	6.180	5.471	58,565,461
2023-08-01	6.490	6.720	6.460	6.500	5.754	53,976,020
2023-07-31	6.590	6.650	6.460	6.490	5.745	50,984,113
2023-07-28	6.400	6.600	6.370	6.550	5.798	37,389,199
2023-07-27	6.360	6.500	6.350	6.460	5.719	23,570,881
2023-07-26	6.390	6.440	6.300	6.360	5.630	16,598,869
2023-07-25	6.400	6.450	6.280	6.390	5.657	27,965,141
2023-07-24	6.250	6.410	6.150	6.270	5.551	28,911,270
2023-07-21	6.290	6.460	6.260	6.330	5.604	25,887,039
2023-07-20	6.250	6.370	6.230	6.290	5.568	17,828,900
2023-07-19	6.350	6.350	6.130	6.220	5.506	29,506,859
2023-07-18	6.410	6.430	6.260	6.320	5.595	28,684,061
2023-07-14	6.450	6.470	6.380	6.400	5.666	39,462,121
2023-07-13	6.350	6.550	6.350	6.470	5.728	58,915,898
2023-07-12	6.470	6.470	6.280	6.350	5.621	44,436,230
2023-07-11	6.650	6.650	6.420	6.420	5.683	31,790,910
2023-07-10	6.520	6.630	6.470	6.520	5.772	23,826,490
2023-07-07	6.660	6.680	6.500	6.500	5.754	32,672,090
2023-07-06	6.800	6.810	6.620	6.660	5.896	37,369,969
2023-07-05	6.880	6.940	6.770	6.840	6.055	21,339,840
2023-07-04	6.730	7.020	6.730	6.960	6.161	33,673,461
2023-07-03	6.810	6.870	6.690	6.780	6.002	36,869,930
2023-06-30	6.760	6.890	6.710	6.810	6.029	30,970,619
2023-06-29	6.820	6.840	6.650	6.760	5.984	26,925,689
2023-06-28	6.910	6.920	6.740	6.810	6.029	18,812,070
2023-06-27	6.820	6.950	6.750	6.900	6.108	21,555,770
2023-06-26	6.700	6.840	6.650	6.770	5.993	36,558,340
2023-06-23	6.870	6.870	6.640	6.650	5.887	16,838,311
2023-06-21	7.000	7.000	6.730	6.870	6.082	48,301,113
2023-06-20	7.080	7.190	7.030	7.080	6.268	57,667,801
2023-06-19	6.980	7.110	6.940	7.040	6.232	36,206,121
2023-06-16	6.690	7.060	6.690	6.980	6.179	70,981,469
2023-06-15	6.630	6.770	6.550	6.750	5.975	57,192,680
2023-06-14	6.690	6.710	6.550	6.600	5.843	29,763,779
2023-06-13	6.660	6.740	6.610	6.700	5.931	36,621,922
2023-06-12	6.720	6.800	6.600	6.680	5.914	16,327,460
2023-06-09	6.700	6.810	6.680	6.740	5.967	20,956,170
2023-06-08	6.670	6.760	6.590	6.720	5.949	26,070,801
2023-06-07	6.730	6.810	6.620	6.650	5.887	37,754,121
2023-06-06	6.740	6.820	6.690	6.710	5.940	22,992,311
2023-06-05	6.650	6.790	6.640	6.740	5.967	28,577,279
2023-06-02	6.730	6.830	6.720	6.810	5.931	54,702,422
2023-06-01	6.700	6.770	6.570	6.690	5.827	40,455,000
2023-05-31	6.790	6.880	6.680	6.820	5.940	73,295,406
2023-05-30	7.000	7.030	6.730	6.850	5.966	40,789,680
2023-05-29	7.200	7.230	6.820	6.910	6.018	64,596,809
2023-05-25	7.390	7.420	7.220	7.230	6.297	39,752,320
2023-05-24	7.620	7.630	7.410	7.450	6.489	28,486,051
2023-05-23	7.630	7.750	7.560	7.660	6.672	16,611,150
2023-05-22	7.460	7.720	7.460	7.610	6.628	35,286,762

← NewerPage 14 of 21 · 1,232 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.