CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.830	10.300	9.830	10.060	8.762	72,502,461
2022-11-17	9.900	10.060	9.700	9.830	8.561	52,695,969
2022-11-16	9.930	10.100	9.780	9.940	8.657	86,256,062
2022-11-15	10.160	10.360	10.000	10.180	8.866	45,255,473
2022-11-14	9.900	10.360	9.520	10.140	8.831	95,648,070
2022-11-11	9.830	10.180	9.410	9.490	8.265	134,903,906
2022-11-10	9.450	9.510	9.250	9.350	8.143	32,585,500
2022-11-09	9.580	9.690	9.270	9.440	8.222	49,084,000
2022-11-08	9.580	9.600	9.250	9.490	8.265	63,624,559
2022-11-07	9.110	9.700	9.040	9.550	8.318	95,245,828
2022-11-04	9.220	9.800	9.180	9.470	8.248	137,816,797
2022-11-03	9.140	9.360	8.910	9.050	7.882	139,253,594
2022-11-02	8.780	10.160	8.710	10.020	8.727	162,663,906
2022-11-01	8.440	8.940	8.180	8.800	7.664	80,607,070
2022-10-31	8.170	8.400	8.060	8.070	7.029	71,454,562
2022-10-28	8.340	8.500	8.100	8.210	7.151	58,058,512
2022-10-27	8.410	8.600	8.330	8.370	7.290	42,281,602
2022-10-26	8.270	8.790	8.180	8.690	7.569	76,970,734
2022-10-25	8.510	8.510	8.070	8.250	7.185	52,556,633
2022-10-24	8.410	8.600	8.140	8.260	7.194	33,808,113
2022-10-21	8.400	8.570	8.320	8.530	7.429	41,106,070
2022-10-20	8.040	8.380	7.900	8.310	7.238	51,365,367
2022-10-19	8.310	8.390	8.110	8.140	7.090	29,933,699
2022-10-18	8.000	8.440	7.980	8.420	7.333	42,277,871
2022-10-17	8.100	8.140	7.870	8.060	7.020	41,059,020
2022-10-14	7.790	8.240	7.790	8.020	6.985	48,892,578
2022-10-13	7.630	7.960	7.600	7.720	6.724	44,692,070
2022-10-12	7.510	7.660	7.360	7.590	6.611	31,090,689
2022-10-11	7.620	7.710	7.420	7.510	6.541	22,639,641
2022-10-10	7.510	7.670	7.440	7.600	6.619	18,735,930
2022-10-07	7.670	7.720	7.600	7.660	6.672	14,498,050
2022-10-06	7.770	7.810	7.630	7.650	6.663	16,232,740
2022-10-05	7.930	7.950	7.610	7.760	6.759	36,744,578
2022-10-03	7.600	7.860	7.600	7.800	6.793	25,192,580
2022-09-30	7.650	7.850	7.510	7.780	6.776	54,155,230
2022-09-29	7.530	7.690	7.410	7.550	6.576	45,107,473
2022-09-28	7.350	7.430	7.280	7.400	6.445	30,191,811
2022-09-27	7.160	7.410	7.020	7.370	6.419	30,436,510
2022-09-26	6.970	7.230	6.960	7.140	6.219	35,640,422
2022-09-23	7.180	7.210	7.000	7.000	6.097	20,214,641
2022-09-22	7.050	7.200	7.010	7.110	6.193	20,354,680
2022-09-21	7.280	7.340	7.130	7.230	6.297	25,699,039
2022-09-20	7.430	7.520	7.360	7.450	6.489	16,568,010
2022-09-19	7.530	7.560	7.250	7.340	6.393	21,192,270
2022-09-16	7.650	7.740	7.520	7.610	6.628	30,173,471
2022-09-15	7.620	7.780	7.620	7.710	6.715	18,436,910
2022-09-14	7.740	7.740	7.500	7.600	6.619	26,731,170
2022-09-13	7.990	8.030	7.780	7.780	6.776	22,966,699
2022-09-09	7.880	8.010	7.780	7.980	6.950	31,299,020
2022-09-08	7.870	7.940	7.700	7.760	6.759	25,594,180
2022-09-07	7.670	7.920	7.670	7.900	6.793	20,907,600
2022-09-06	7.890	8.050	7.750	7.800	6.707	20,387,199
2022-09-05	7.980	7.980	7.730	7.850	6.750	17,609,850
2022-09-02	8.010	8.120	7.870	7.900	6.793	29,705,039
2022-09-01	7.990	8.190	7.830	8.040	6.914	35,232,859
2022-08-31	7.620	8.030	7.620	7.990	6.871	36,953,246
2022-08-30	7.890	7.910	7.590	7.760	6.673	31,615,850
2022-08-29	7.960	7.960	7.790	7.860	6.759	27,475,840
2022-08-26	8.000	8.090	7.860	8.040	6.914	18,302,961
2022-08-25	7.740	7.960	7.650	7.910	6.802	21,474,260

← NewerPage 17 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.