CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.480	7.550	7.370	7.460	6.497	18,453,980
2023-05-18	7.540	7.640	7.450	7.500	6.532	37,858,168
2023-05-17	7.790	7.840	7.530	7.530	6.558	27,929,910
2023-05-16	7.850	7.890	7.760	7.830	6.820	19,925,850
2023-05-15	7.710	7.840	7.670	7.810	6.802	23,380,980
2023-05-12	7.680	7.750	7.630	7.680	6.689	16,746,230
2023-05-11	7.900	7.910	7.650	7.710	6.715	29,886,000
2023-05-10	7.840	7.910	7.750	7.850	6.837	19,749,320
2023-05-09	8.010	8.020	7.770	7.770	6.767	26,882,529
2023-05-08	8.070	8.140	7.910	8.040	7.002	23,214,381
2023-05-05	8.230	8.250	8.040	8.070	7.029	23,889,119
2023-05-04	7.910	8.190	7.910	8.110	7.063	31,855,160
2023-05-03	7.860	7.920	7.740	7.860	6.846	7,906,094
2023-05-02	8.050	8.130	7.720	7.860	6.846	22,044,650
2023-04-28	7.900	8.090	7.840	7.980	6.950	31,148,270
2023-04-27	7.890	7.980	7.790	7.830	6.820	25,766,410
2023-04-26	7.720	7.920	7.710	7.890	6.872	25,825,260
2023-04-25	8.180	8.180	7.700	7.720	6.724	35,999,633
2023-04-24	7.930	8.260	7.930	8.180	7.124	45,385,809
2023-04-21	7.910	7.990	7.800	7.910	6.889	29,174,311
2023-04-20	8.050	8.080	7.900	7.920	6.898	19,815,900
2023-04-19	8.140	8.150	7.900	8.020	6.985	30,329,250
2023-04-18	8.050	8.180	8.050	8.140	7.090	27,997,490
2023-04-17	8.040	8.160	8.010	8.140	7.090	30,767,410
2023-04-14	8.100	8.210	8.040	8.150	7.098	42,177,719
2023-04-13	7.830	8.100	7.800	8.090	7.046	54,653,219
2023-04-12	7.840	7.990	7.830	7.940	6.915	54,880,770
2023-04-11	7.850	8.020	7.680	7.830	6.820	56,984,781
2023-04-06	7.610	7.720	7.460	7.710	6.715	52,635,660
2023-04-04	7.640	7.670	7.420	7.610	6.628	58,974,660
2023-04-03	7.860	7.860	7.600	7.680	6.689	49,592,840
2023-03-31	7.640	7.820	7.580	7.720	6.724	83,703,516
2023-03-30	7.460	7.550	7.400	7.510	6.541	49,647,566
2023-03-29	7.600	7.680	7.400	7.540	6.567	56,249,941
2023-03-28	7.740	7.760	7.550	7.600	6.619	36,488,113
2023-03-27	7.640	7.770	7.520	7.690	6.698	53,854,711
2023-03-24	7.700	7.850	7.510	7.640	6.654	83,402,734
2023-03-23	8.280	8.280	7.570	7.740	6.741	121,225,203
2023-03-22	8.140	8.780	8.140	8.350	7.272	74,335,766
2023-03-21	7.720	8.250	7.720	8.150	7.098	43,361,527
2023-03-20	7.880	7.940	7.600	7.750	6.750	37,583,246
2023-03-17	8.030	8.070	7.870	7.980	6.950	36,532,480
2023-03-16	7.950	7.980	7.810	7.880	6.863	33,814,621
2023-03-15	7.750	8.020	7.750	7.890	6.872	30,112,000
2023-03-14	7.770	7.940	7.640	7.740	6.741	22,471,961
2023-03-13	7.840	7.900	7.760	7.820	6.811	25,825,340
2023-03-10	7.880	7.980	7.780	7.840	6.828	30,729,609
2023-03-09	8.110	8.150	7.940	7.980	6.950	29,602,250
2023-03-08	8.550	8.560	8.110	8.130	7.081	50,147,648
2023-03-07	8.750	8.890	8.590	8.670	7.551	40,136,020
2023-03-06	8.660	8.820	8.650	8.760	7.630	16,646,770
2023-03-03	8.750	8.810	8.660	8.760	7.630	18,876,330
2023-03-02	8.500	8.800	8.490	8.730	7.603	37,271,199
2023-03-01	8.430	8.600	8.380	8.580	7.473	52,549,121
2023-02-28	8.680	8.690	8.430	8.430	7.342	63,633,289
2023-02-27	8.830	8.830	8.510	8.620	7.508	27,315,850
2023-02-24	8.780	8.900	8.660	8.830	7.691	36,188,031
2023-02-23	8.560	8.930	8.550	8.780	7.647	44,817,641
2023-02-22	8.720	8.750	8.530	8.560	7.455	22,631,430
2023-02-21	8.790	8.860	8.650	8.690	7.569	26,982,080

← NewerPage 15 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.