CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.990	8.100	7.570	7.650	6.578	42,081,980
2022-08-23	8.080	8.110	7.870	7.990	6.871	22,461,260
2022-08-22	7.880	8.120	7.880	8.080	6.948	22,389,400
2022-08-19	7.950	8.050	7.950	7.960	6.845	16,347,550
2022-08-18	8.060	8.090	7.880	8.020	6.897	26,976,090
2022-08-17	8.440	8.460	8.090	8.100	6.965	34,064,520
2022-08-16	8.440	8.570	8.360	8.450	7.266	28,092,619
2022-08-15	8.400	8.860	8.400	8.550	7.352	27,119,150
2022-08-12	8.600	8.600	8.410	8.450	7.266	17,020,520
2022-08-11	8.340	8.600	8.330	8.550	7.352	19,281,100
2022-08-10	8.440	8.560	8.160	8.300	7.137	17,792,461
2022-08-09	8.460	8.580	8.390	8.520	7.327	12,803,220
2022-08-08	8.510	8.590	8.290	8.460	7.275	22,360,740
2022-08-05	8.300	8.530	8.180	8.520	7.327	29,601,609
2022-08-04	7.990	8.230	7.990	8.200	7.051	17,629,539
2022-08-03	8.150	8.230	7.990	8.030	6.905	19,659,580
2022-08-02	8.370	8.370	7.960	8.060	6.931	30,963,660
2022-08-01	8.580	8.620	8.350	8.400	7.223	25,940,660
2022-07-29	8.760	8.760	8.460	8.590	7.387	29,090,699
2022-07-28	8.280	8.780	8.280	8.710	7.490	59,654,898
2022-07-27	8.420	8.470	8.280	8.330	7.163	27,262,961
2022-07-26	8.410	8.560	8.320	8.420	7.241	24,656,289
2022-07-25	8.440	8.440	8.200	8.390	7.215	26,685,699
2022-07-22	8.390	8.440	8.310	8.390	7.215	28,664,930
2022-07-21	8.340	8.440	8.180	8.330	7.163	32,588,061
2022-07-20	8.230	8.400	8.230	8.360	7.189	17,973,289
2022-07-19	8.280	8.410	8.100	8.140	7.000	25,377,689
2022-07-18	8.400	8.460	8.050	8.430	7.249	36,933,320
2022-07-15	8.280	8.310	8.090	8.190	7.043	32,722,490
2022-07-14	7.970	8.430	7.950	8.340	7.172	44,802,594
2022-07-13	8.380	8.380	7.920	7.970	6.854	37,295,031
2022-07-12	8.350	8.490	8.200	8.350	7.180	31,988,961
2022-07-11	8.430	8.500	8.180	8.310	7.146	45,973,832
2022-07-08	8.200	8.490	8.140	8.470	7.284	63,962,770
2022-07-07	8.120	8.200	7.910	8.000	6.879	28,503,770
2022-07-06	8.230	8.380	8.060	8.150	7.008	60,304,941
2022-07-05	8.240	8.300	7.940	8.100	6.965	45,659,379
2022-07-04	7.800	8.160	7.680	8.110	6.974	53,476,961
2022-06-30	7.700	7.870	7.660	7.790	6.699	34,540,391
2022-06-29	7.870	7.870	7.560	7.630	6.561	29,707,631
2022-06-28	7.760	7.900	7.730	7.900	6.793	21,488,520
2022-06-27	7.820	7.840	7.620	7.790	6.699	39,307,711
2022-06-24	7.580	7.900	7.510	7.810	6.716	67,257,008
2022-06-23	7.490	7.620	7.340	7.610	6.544	51,617,312
2022-06-22	7.280	7.560	7.280	7.320	6.295	40,626,859
2022-06-21	7.140	7.450	7.100	7.440	6.398	41,617,832
2022-06-20	7.140	7.270	7.070	7.120	6.123	28,527,971
2022-06-17	7.020	7.180	6.950	7.160	6.157	48,413,621
2022-06-16	7.200	7.260	7.000	7.040	6.054	33,754,328
2022-06-15	7.080	7.260	7.050	7.200	6.192	47,788,820
2022-06-14	7.210	7.210	7.050	7.150	6.149	33,308,859
2022-06-13	7.270	7.290	7.160	7.200	6.192	35,858,527
2022-06-10	7.470	7.510	7.390	7.410	6.372	36,600,406
2022-06-09	7.620	7.700	7.510	7.550	6.492	35,284,473
2022-06-08	7.450	7.650	7.380	7.650	6.578	58,269,121
2022-06-07	7.280	7.410	7.230	7.380	6.346	59,184,527
2022-06-06	7.500	7.510	7.310	7.460	6.415	43,284,609
2022-06-02	7.650	7.720	7.310	7.480	6.432	76,294,094
2022-06-01	8.380	8.380	7.850	7.890	6.785	61,199,359
2022-05-31	7.850	8.410	7.820	8.400	7.223	120,581,695

← NewerPage 18 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.