CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.000	9.000	8.780	8.810	8.617	53,290,898
2026-04-24	8.850	9.080	8.740	8.980	8.783	72,304,227
2026-04-23	8.800	8.930	8.680	8.920	8.724	89,327,727
2026-04-22	8.870	8.980	8.740	8.770	8.578	110,545,508
2026-04-21	8.890	9.080	8.810	8.970	8.773	50,912,488
2026-04-20	9.050	9.070	8.810	9.010	8.812	62,822,480
2026-04-17	9.250	9.300	8.810	8.960	8.764	106,962,094
2026-04-16	9.440	9.450	9.210	9.350	9.145	75,735,172
2026-04-15	9.350	9.550	9.240	9.440	9.233	80,810,312
2026-04-14	9.120	9.240	9.010	9.160	8.959	63,113,078
2026-04-13	9.200	9.200	8.950	9.000	8.803	45,445,273
2026-04-10	9.140	9.360	9.140	9.260	9.057	56,688,379
2026-04-09	9.300	9.470	9.110	9.110	8.910	63,472,762
2026-04-08	9.880	9.940	9.280	9.310	9.106	90,464,562
2026-04-02	9.620	9.880	9.490	9.710	9.497	101,003,203
2026-04-01	9.480	9.720	9.310	9.620	9.409	144,390,203
2026-03-31	9.280	9.450	8.970	9.100	8.900	78,055,406
2026-03-30	9.060	9.530	9.060	9.280	9.077	103,681,695
2026-03-27	8.230	9.330	8.100	9.290	9.086	192,997,297
2026-03-26	8.410	8.720	7.990	8.160	7.981	233,848,797
2026-03-25	8.460	8.720	8.300	8.490	8.304	110,992,797
2026-03-24	8.450	8.520	8.140	8.330	8.147	99,205,484
2026-03-23	8.640	8.680	8.190	8.270	8.089	111,498,602
2026-03-20	8.950	9.140	8.710	8.800	8.607	69,224,156
2026-03-19	9.100	9.150	8.910	9.020	8.822	66,089,234
2026-03-18	9.110	9.340	9.090	9.190	8.989	60,678,500
2026-03-17	9.030	9.430	9.000	9.110	8.910	81,045,320
2026-03-16	8.640	9.040	8.600	9.030	8.832	87,136,648
2026-03-13	8.600	8.700	8.450	8.590	8.402	101,144,094
2026-03-12	9.000	9.090	8.500	8.650	8.460	97,257,672
2026-03-11	9.290	9.340	8.980	9.060	8.861	86,721,680
2026-03-10	9.300	9.480	9.190	9.260	9.057	77,520,281
2026-03-09	9.270	9.270	8.730	9.150	8.949	123,722,203
2026-03-06	9.010	9.480	8.970	9.370	9.165	66,293,766
2026-03-05	9.130	9.290	8.980	9.100	8.900	62,594,406
2026-03-04	9.000	9.240	8.830	8.990	8.793	102,485,203
2026-03-03	9.600	9.630	9.110	9.220	9.018	76,358,703
2026-03-02	9.680	9.730	9.400	9.580	9.370	85,906,961
2026-02-27	9.520	9.930	9.460	9.900	9.683	94,919,609
2026-02-26	10.120	10.120	9.510	9.540	9.331	99,381,922
2026-02-25	10.070	10.220	9.890	9.990	9.771	66,040,328
2026-02-24	10.580	10.580	9.980	10.060	9.839	102,206,797
2026-02-23	10.600	10.890	10.530	10.610	10.377	74,400,594
2026-02-20	10.250	10.570	10.180	10.520	10.289	55,243,660
2026-02-16	10.190	10.250	9.970	10.250	10.025	15,319,970
2026-02-13	10.080	10.110	9.900	10.110	9.888	45,442,539
2026-02-12	10.440	10.540	10.100	10.140	9.918	69,152,281
2026-02-11	10.490	10.700	10.370	10.480	10.250	100,161,602
2026-02-10	9.840	10.590	9.740	10.320	10.094	150,278,797
2026-02-09	9.700	10.090	9.700	9.780	9.566	90,373,766
2026-02-06	9.530	9.820	9.450	9.660	9.448	70,900,359
2026-02-05	9.550	9.850	9.480	9.740	9.526	77,929,211
2026-02-04	9.900	9.950	9.520	9.690	9.478	97,936,781
2026-02-03	9.350	9.990	9.270	9.890	9.673	218,548,188
2026-02-02	9.700	10.100	9.120	9.150	8.949	279,300,719
2026-01-30	10.940	10.960	9.320	9.600	9.390	570,487,188
2026-01-29	10.600	10.820	10.470	10.690	10.456	103,585,000
2026-01-28	9.940	10.620	9.940	10.550	10.319	232,045,406
2026-01-27	9.600	9.980	9.490	9.940	9.722	106,657,203
2026-01-26	9.810	9.910	9.450	9.600	9.390	80,772,977

← NewerPage 3 of 5 · 246 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.