CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.260	8.860	8.240	8.550	8.550	136,279,484
2026-07-23	8.400	8.490	8.290	8.370	8.370	29,576,730
2026-07-22	8.300	8.530	8.260	8.400	8.400	65,282,727
2026-07-21	8.500	8.580	8.240	8.410	8.410	56,858,984
2026-07-20	8.180	8.590	8.120	8.500	8.500	85,944,320
2026-07-17	8.600	8.690	7.970	8.100	8.100	143,946,312
2026-07-16	8.370	8.720	8.360	8.600	8.600	128,510,188
2026-07-15	8.110	8.650	8.110	8.430	8.430	177,601,781
2026-07-14	8.140	8.240	7.950	8.110	8.110	103,704,141
2026-07-13	8.110	8.260	7.900	8.160	8.160	110,035,023
2026-07-10	7.920	8.490	7.660	8.110	8.110	151,885,641
2026-07-09	7.660	8.070	7.640	7.840	7.840	110,379,062
2026-07-08	7.800	8.080	7.750	7.840	7.840	89,630,125
2026-07-07	8.120	8.230	7.790	7.870	7.870	89,651,211
2026-07-06	8.010	8.580	7.950	8.230	8.230	171,801,547
2026-07-03	7.820	8.080	7.690	8.000	8.000	179,055,172
2026-07-02	7.360	7.690	7.280	7.550	7.550	172,106,938
2026-06-30	7.060	7.220	6.850	6.970	6.970	131,819,812
2026-06-29	6.750	7.470	6.650	7.150	7.150	156,440,250
2026-06-26	6.670	6.840	6.590	6.690	6.690	85,613,750
2026-06-25	6.790	6.850	6.530	6.650	6.650	87,078,453
2026-06-24	6.750	6.930	6.640	6.790	6.790	102,874,938
2026-06-23	6.890	7.060	6.800	6.840	6.690	52,218,039
2026-06-22	6.890	6.890	6.530	6.850	6.700	85,600,273
2026-06-18	6.880	7.010	6.750	6.890	6.739	75,823,039
2026-06-17	7.020	7.120	6.880	6.930	6.778	48,049,461
2026-06-16	7.400	7.400	7.020	7.080	6.925	56,955,512
2026-06-15	7.330	7.570	7.330	7.350	7.189	76,798,289
2026-06-12	7.280	7.360	7.160	7.240	7.081	91,647,922
2026-06-11	7.230	7.360	7.110	7.210	7.052	76,131,039
2026-06-10	6.950	7.340	6.920	7.260	7.101	106,651,602
2026-06-09	7.090	7.190	6.940	7.000	6.847	100,803,758
2026-06-08	7.060	7.220	6.980	7.090	6.935	101,749,586
2026-06-05	7.300	7.460	7.160	7.240	7.081	88,461,289
2026-06-04	7.280	7.470	7.150	7.240	7.081	82,040,289
2026-06-03	7.540	7.550	7.120	7.250	7.091	124,216,703
2026-06-02	7.520	7.700	7.430	7.570	7.404	118,749,602
2026-06-01	7.680	7.880	7.460	7.580	7.414	169,702,797
2026-05-29	6.960	7.520	6.940	7.500	7.336	235,149,797
2026-05-28	7.040	7.300	6.860	6.960	6.807	188,346,594
2026-05-27	7.450	7.500	6.640	7.040	6.886	221,446,500
2026-05-26	7.770	7.770	7.380	7.440	7.277	77,225,289
2026-05-22	7.500	7.870	7.500	7.690	7.521	99,408,688
2026-05-21	7.430	7.510	7.280	7.340	7.179	58,072,754
2026-05-20	7.410	7.510	7.300	7.390	7.228	67,637,250
2026-05-19	7.570	7.680	7.420	7.450	7.287	79,367,367
2026-05-18	7.780	7.840	7.500	7.580	7.414	67,602,930
2026-05-15	7.900	7.930	7.640	7.780	7.609	76,056,523
2026-05-14	8.130	8.180	7.860	7.960	7.785	81,769,133
2026-05-13	8.100	8.130	7.880	8.050	7.874	77,012,492
2026-05-12	8.230	8.290	8.040	8.110	7.932	123,492,797
2026-05-11	8.110	8.260	8.000	8.200	8.020	67,037,570
2026-05-08	8.130	8.230	8.080	8.200	8.020	67,267,508
2026-05-07	8.320	8.380	8.160	8.260	8.079	92,106,922
2026-05-06	8.470	8.530	8.100	8.240	8.059	98,336,914
2026-05-05	8.360	8.430	8.220	8.400	8.216	13,109,200
2026-05-04	8.470	8.580	8.350	8.480	8.294	26,890,381
2026-04-30	8.290	8.440	8.200	8.410	8.226	94,312,008
2026-04-29	8.500	8.550	8.330	8.360	8.177	83,305,031
2026-04-28	8.700	9.070	8.350	8.410	8.226	112,348,203

← NewerPage 2 of 3 · 125 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.