CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	9.600	9.830	9.600	9.810	9.595	74,880,992
2026-01-22	9.900	10.000	9.540	9.680	9.468	79,368,883
2026-01-21	9.690	9.950	9.600	9.890	9.673	58,136,359
2026-01-20	9.590	9.870	9.560	9.730	9.517	67,927,023
2026-01-19	9.740	9.950	9.610	9.740	9.526	104,416,305
2026-01-16	9.900	9.930	9.720	9.830	9.614	79,718,562
2026-01-15	9.750	9.960	9.690	9.800	9.585	94,825,602
2026-01-14	9.850	10.160	9.660	9.810	9.595	168,692,609
2026-01-13	9.490	10.040	9.450	9.780	9.566	230,696,094
2026-01-12	9.300	9.490	9.240	9.460	9.253	172,072,891
2026-01-09	9.030	9.310	8.890	9.180	8.979	97,048,914
2026-01-08	9.140	9.190	8.920	9.090	8.891	108,749,906
2026-01-07	8.800	9.220	8.760	9.120	8.920	142,734,000
2026-01-06	8.920	8.950	8.620	8.860	8.666	120,027,203
2026-01-05	8.490	8.940	8.380	8.890	8.695	172,606,594
2026-01-02	8.530	8.680	8.380	8.480	8.294	38,472,289
2025-12-31	8.460	8.500	8.300	8.430	8.245	74,778,016
2025-12-30	8.610	8.690	8.430	8.500	8.314	115,104,398
2025-12-29	8.800	8.850	8.530	8.570	8.382	133,962,500
2025-12-24	8.780	9.000	8.690	8.770	8.578	129,665,508
2025-12-23	8.300	8.880	8.240	8.880	8.685	316,765,094
2025-12-22	8.270	8.450	8.110	8.250	8.069	172,598,094
2025-12-19	8.000	8.380	7.990	8.200	8.020	199,797,109
2025-12-18	7.430	8.040	7.430	8.010	7.834	195,489,500
2025-12-17	7.380	7.550	7.300	7.520	7.355	71,115,484
2025-12-16	7.490	7.540	7.190	7.360	7.199	108,437,102
2025-12-15	7.640	7.660	7.450	7.510	7.345	106,676,492
2025-12-12	7.740	7.800	7.620	7.660	7.492	99,758,359
2025-12-11	7.760	7.830	7.590	7.690	7.521	84,711,148
2025-12-10	7.600	7.790	7.460	7.770	7.600	98,860,414
2025-12-09	7.500	7.670	7.400	7.530	7.365	104,278,898
2025-12-08	7.800	7.860	7.460	7.490	7.326	110,166,094
2025-12-05	7.620	7.710	7.530	7.710	7.541	53,687,648
2025-12-04	7.730	7.770	7.590	7.650	7.482	111,550,797
2025-12-03	7.750	7.870	7.660	7.700	7.531	62,494,527
2025-12-02	7.810	7.870	7.750	7.790	7.619	68,809,531
2025-12-01	7.880	7.910	7.780	7.850	7.678	92,850,281
2025-11-28	8.100	8.100	7.910	7.910	7.737	66,084,156
2025-11-27	7.950	8.120	7.930	8.040	7.864	70,713,773
2025-11-26	7.900	8.320	7.810	7.950	7.776	147,202,594
2025-11-25	7.670	7.950	7.640	7.770	7.600	139,453,109
2025-11-24	7.460	7.640	7.320	7.560	7.394	121,272,898
2025-11-21	7.580	7.600	7.220	7.380	7.218	157,588,797
2025-11-20	7.610	7.780	7.570	7.720	7.551	64,196,832
2025-11-19	7.690	7.710	7.500	7.570	7.404	55,631,648
2025-11-18	7.760	7.930	7.660	7.730	7.561	59,415,680
2025-11-17	7.980	8.000	7.770	7.870	7.697	63,836,566
2025-11-14	7.820	8.070	7.820	7.940	7.766	82,608,648
2025-11-13	7.750	8.040	7.690	7.950	7.776	156,673,500
2025-11-12	7.620	7.820	7.570	7.660	7.492	107,953,203
2025-11-11	7.630	7.660	7.440	7.560	7.394	60,226,273
2025-11-10	7.380	7.650	7.330	7.580	7.414	98,472,531
2025-11-07	7.520	7.520	7.330	7.380	7.218	80,249,797
2025-11-06	7.420	7.590	7.370	7.550	7.384	78,695,508
2025-11-05	7.130	7.470	7.080	7.400	7.238	139,886,094
2025-11-04	7.640	7.710	7.340	7.350	7.189	144,262,203
2025-11-03	7.520	7.790	7.470	7.690	7.521	162,710,594
2025-10-31	7.470	7.800	7.360	7.650	7.482	227,486,094
2025-10-30	7.730	7.750	7.350	7.470	7.306	200,121,594
2025-10-28	7.800	7.830	7.610	7.690	7.521	142,570,797

← NewerPage 4 of 21 · 1,231 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.