CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	9.250	9.420	8.880	8.990	7.634	41,122,941
2022-02-28	9.240	9.300	9.070	9.250	7.855	38,234,391
2022-02-25	9.130	9.310	9.100	9.240	7.846	23,009,240
2022-02-24	9.440	9.440	8.830	9.090	7.719	36,766,152
2022-02-23	9.550	9.550	9.270	9.510	8.076	17,980,039
2022-02-22	9.290	9.470	9.230	9.360	7.948	22,549,680
2022-02-21	9.400	9.710	9.390	9.670	8.211	16,738,051
2022-02-18	9.700	9.790	9.500	9.710	8.245	19,133,471
2022-02-17	9.650	9.880	9.640	9.740	8.271	23,209,090
2022-02-16	9.530	9.630	9.490	9.590	8.144	12,289,640
2022-02-15	9.300	9.630	9.300	9.480	8.050	19,074,420
2022-02-14	9.180	9.430	9.170	9.410	7.991	20,421,869
2022-02-11	9.740	9.780	9.280	9.330	7.923	44,610,711
2022-02-10	9.860	9.900	9.680	9.820	8.339	26,281,150
2022-02-09	9.610	9.780	9.460	9.690	8.228	28,744,980
2022-02-08	9.450	9.470	9.230	9.390	7.974	32,879,891
2022-02-07	9.570	9.760	9.410	9.450	8.025	31,310,670
2022-02-04	9.600	9.710	9.300	9.570	8.127	21,370,381
2022-01-31	9.100	9.550	9.070	9.450	8.025	25,054,461
2022-01-28	9.250	9.250	9.050	9.100	7.727	41,820,648
2022-01-27	8.850	9.200	8.850	9.080	7.710	47,426,539
2022-01-26	9.150	9.300	8.970	9.050	7.685	52,999,688
2022-01-25	9.400	9.440	9.150	9.250	7.855	47,578,207
2022-01-24	9.870	9.870	9.500	9.540	8.101	39,765,566
2022-01-21	9.900	10.100	9.810	9.870	8.381	51,941,633
2022-01-20	9.900	9.900	9.600	9.790	8.313	36,378,859
2022-01-19	9.640	9.770	9.480	9.720	8.254	26,194,189
2022-01-18	9.840	9.920	9.540	9.580	8.135	34,249,289
2022-01-17	9.750	10.060	9.700	9.900	8.407	69,422,789
2022-01-14	9.370	9.850	9.300	9.600	8.152	66,182,766
2022-01-13	9.240	9.440	9.180	9.350	7.940	31,193,000
2022-01-12	9.270	9.470	9.100	9.240	7.846	35,047,754
2022-01-11	9.320	9.410	9.150	9.250	7.855	40,286,141
2022-01-10	9.000	9.430	8.880	9.320	7.914	67,141,109
2022-01-07	8.610	8.840	8.590	8.780	7.456	38,948,566
2022-01-06	8.350	8.650	8.320	8.610	7.311	35,648,848
2022-01-05	8.650	8.680	8.320	8.420	7.150	33,779,980
2022-01-04	8.570	8.750	8.470	8.650	7.345	42,764,848
2022-01-03	8.600	8.620	8.420	8.470	7.192	16,782,381
2021-12-31	8.310	8.540	8.310	8.470	7.192	13,504,400
2021-12-30	8.200	8.300	8.140	8.230	6.989	19,886,301
2021-12-29	8.280	8.300	8.110	8.200	6.963	15,534,450
2021-12-28	8.240	8.310	8.130	8.250	7.006	18,439,551
2021-12-24	8.240	8.280	8.150	8.190	6.955	7,441,617
2021-12-23	8.160	8.240	8.090	8.170	6.938	23,629,230
2021-12-22	8.130	8.210	8.020	8.060	6.844	22,066,721
2021-12-21	8.150	8.260	8.060	8.150	6.921	27,229,020
2021-12-20	8.080	8.310	7.980	8.020	6.810	38,620,199
2021-12-17	8.270	8.330	8.030	8.130	6.904	36,993,648
2021-12-16	8.080	8.280	8.040	8.270	7.023	34,254,621
2021-12-15	8.400	8.480	8.060	8.200	6.963	40,857,500
2021-12-14	8.430	8.500	8.290	8.400	7.133	23,352,539
2021-12-13	8.800	8.800	8.420	8.430	7.158	32,884,770
2021-12-10	8.640	8.680	8.420	8.600	7.303	44,705,539
2021-12-09	8.170	8.700	8.170	8.660	7.354	49,653,633
2021-12-08	8.170	8.210	8.060	8.160	6.929	26,659,320
2021-12-07	8.090	8.180	8.020	8.150	6.921	34,965,711
2021-12-06	8.390	8.500	8.060	8.110	6.887	47,716,738
2021-12-03	8.050	8.460	8.020	8.400	7.133	63,010,219
2021-12-02	8.100	8.220	7.960	8.160	6.929	38,830,352

← NewerPage 20 of 21 · 1,233 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.