CSPC Pharmaceutical Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	8.230	8.340	8.020	8.080	6.861	46,442,289
2021-11-29	8.470	8.470	8.160	8.270	7.023	37,765,953
2021-11-26	8.160	8.320	8.130	8.300	7.048	28,055,020
2021-11-25	8.150	8.270	8.080	8.240	6.997	32,475,080
2021-11-24	8.050	8.230	7.940	8.150	6.921	26,735,330
2021-11-23	8.130	8.140	8.010	8.020	6.810	25,119,750
2021-11-22	8.400	8.490	8.130	8.170	6.938	26,686,650
2021-11-19	8.520	8.520	8.250	8.300	7.048	26,417,471
2021-11-18	8.450	8.470	8.280	8.310	7.057	34,119,406
2021-11-17	8.470	8.560	8.340	8.510	7.226	30,765,119
2021-11-16	8.290	8.500	8.220	8.470	7.192	27,916,150
2021-11-15	8.210	8.390	8.180	8.260	7.014	11,870,300
2021-11-12	8.520	8.520	8.130	8.210	6.972	29,906,119
2021-11-11	8.400	8.480	8.210	8.360	7.099	40,259,301
2021-11-10	8.030	8.410	7.940	8.380	7.116	41,789,441
2021-11-09	7.930	8.110	7.920	8.010	6.802	21,522,359
2021-11-08	7.870	7.960	7.730	7.900	6.708	27,047,590
2021-11-05	8.130	8.240	7.840	7.890	6.700	32,059,920
2021-11-04	8.100	8.290	8.070	8.170	6.938	21,132,990
2021-11-03	8.030	8.270	8.030	8.110	6.887	27,554,020
2021-11-02	8.380	8.440	7.980	8.040	6.827	31,452,811
2021-11-01	8.180	8.290	8.030	8.200	6.963	32,367,100
2021-10-29	8.230	8.260	8.060	8.140	6.912	40,803,738
2021-10-28	8.400	8.490	8.160	8.230	6.989	44,910,961
2021-10-27	8.560	8.630	8.410	8.460	7.184	27,462,760
2021-10-26	8.650	8.710	8.570	8.630	7.328	24,714,990
2021-10-25	8.700	8.810	8.600	8.650	7.345	26,765,580
2021-10-22	8.700	8.860	8.560	8.720	7.405	40,725,648
2021-10-21	8.820	8.890	8.540	8.620	7.320	64,598,449

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.