CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.650	8.000	7.630	7.990	6.785	42,444,461
2022-05-27	7.620	7.690	7.460	7.650	6.496	38,129,594
2022-05-26	7.960	7.960	7.200	7.440	6.318	55,195,727
2022-05-25	7.820	7.880	7.570	7.840	6.657	43,133,230
2022-05-24	7.900	8.020	7.730	7.760	6.590	24,137,660
2022-05-23	7.840	7.950	7.780	7.940	6.742	21,623,090
2022-05-20	7.850	7.940	7.760	7.900	6.708	22,099,920
2022-05-19	7.780	7.780	7.590	7.670	6.513	27,634,561
2022-05-18	7.820	7.880	7.750	7.840	6.657	20,844,859
2022-05-17	7.980	7.980	7.630	7.940	6.742	25,176,340
2022-05-16	7.840	7.890	7.690	7.750	6.581	17,064,289
2022-05-13	7.820	7.850	7.660	7.780	6.607	18,078,850
2022-05-12	7.600	7.820	7.550	7.700	6.539	22,582,859
2022-05-11	7.520	7.940	7.510	7.770	6.598	30,538,859
2022-05-10	7.540	7.670	7.400	7.560	6.420	38,535,500
2022-05-06	7.980	7.980	7.700	7.710	6.547	30,112,439
2022-05-05	8.180	8.400	8.070	8.130	6.904	31,564,680
2022-05-04	8.000	8.060	7.900	7.980	6.776	8,317,461
2022-05-03	8.060	8.090	7.860	8.050	6.836	11,456,500
2022-04-29	8.090	8.120	7.820	8.100	6.878	22,260,590
2022-04-28	7.840	8.180	7.780	8.160	6.929	27,307,900
2022-04-27	7.970	8.030	7.800	7.880	6.691	26,875,430
2022-04-26	8.130	8.140	7.900	7.940	6.742	21,671,270
2022-04-25	8.210	8.210	7.890	8.020	6.810	32,315,869
2022-04-22	8.230	8.250	7.970	8.230	6.989	27,610,109
2022-04-21	8.370	8.390	8.160	8.210	6.972	25,240,119
2022-04-20	8.190	8.430	8.190	8.320	7.065	25,641,980
2022-04-19	8.270	8.450	8.160	8.270	7.023	36,800,434
2022-04-14	8.350	8.560	8.320	8.510	7.226	20,663,189
2022-04-13	8.440	8.440	8.150	8.290	7.040	16,951,311
2022-04-12	8.500	8.580	8.230	8.420	7.150	23,824,080
2022-04-11	8.660	8.710	8.280	8.410	7.142	34,540,941
2022-04-08	8.740	8.910	8.570	8.760	7.439	22,808,221
2022-04-07	8.780	9.080	8.780	8.780	7.456	43,466,180
2022-04-06	9.130	9.220	8.790	8.830	7.498	55,823,078
2022-04-04	9.380	9.790	9.220	9.300	7.897	66,153,469
2022-04-01	8.980	8.980	8.720	8.840	7.507	31,051,240
2022-03-31	9.540	9.540	9.050	9.050	7.685	39,584,680
2022-03-30	9.180	9.620	9.150	9.520	8.084	54,082,168
2022-03-29	9.090	9.260	9.010	9.210	7.821	48,401,809
2022-03-28	8.960	9.250	8.900	9.080	7.710	25,409,760
2022-03-25	9.120	9.280	9.040	9.110	7.736	39,816,168
2022-03-24	9.100	9.450	8.940	9.350	7.940	44,305,781
2022-03-23	8.680	9.210	8.630	9.170	7.787	58,112,449
2022-03-22	8.930	8.980	8.550	8.710	7.396	45,429,609
2022-03-21	8.890	9.080	8.810	8.940	7.592	45,385,887
2022-03-18	8.850	8.880	8.560	8.780	7.456	63,998,020
2022-03-17	8.520	8.880	8.330	8.870	7.532	71,535,078
2022-03-16	7.960	8.360	7.780	8.280	7.031	62,954,680
2022-03-15	8.270	8.270	7.280	7.570	6.428	100,491,102
2022-03-14	8.460	8.660	8.180	8.270	7.023	48,466,500
2022-03-11	8.410	8.640	8.270	8.470	7.192	38,781,699
2022-03-10	8.750	8.870	8.600	8.670	7.362	27,331,279
2022-03-09	8.880	8.890	8.350	8.580	7.286	42,758,191
2022-03-08	8.510	8.930	8.450	8.750	7.430	56,872,262
2022-03-07	8.620	8.620	8.350	8.420	7.150	35,044,352
2022-03-04	8.640	8.850	8.480	8.820	7.490	31,952,660
2022-03-03	8.770	8.860	8.710	8.800	7.473	27,917,410
2022-03-02	8.950	8.970	8.680	8.770	7.447	22,310,900
2022-03-01	9.250	9.420	8.880	8.990	7.634	41,122,941

← NewerPage 19 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.