CSPC Pharmaceutical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.980	8.000	7.720	7.780	7.609	309,135,406
2025-10-24	8.210	8.210	7.830	7.890	7.717	265,424,906
2025-10-23	8.440	8.440	7.980	8.210	8.030	229,982,406
2025-10-22	9.000	9.000	8.280	8.460	8.275	249,313,797
2025-10-21	9.140	9.140	8.870	8.920	8.724	69,991,281
2025-10-20	9.040	9.090	8.850	9.020	8.822	87,811,633
2025-10-17	9.320	9.340	8.700	8.760	8.568	136,719,906
2025-10-16	9.010	9.450	9.000	9.270	8.930	102,517,203
2025-10-15	8.950	9.150	8.640	9.100	8.766	126,004,203
2025-10-14	9.640	9.740	8.650	8.790	8.467	246,548,797
2025-10-13	9.200	9.480	9.110	9.460	9.113	146,056,891
2025-10-10	9.360	9.770	9.300	9.530	9.180	99,118,766
2025-10-09	9.790	9.800	9.280	9.400	9.055	134,960,609
2025-10-08	9.720	9.840	9.550	9.820	9.460	36,062,207
2025-10-06	9.700	9.720	9.590	9.700	9.344	23,411,369
2025-10-03	9.650	9.750	9.550	9.700	9.344	36,927,441
2025-10-02	9.370	9.690	9.330	9.650	9.296	88,720,320
2025-09-30	9.320	9.430	9.150	9.370	9.026	115,713,297
2025-09-29	9.120	9.400	8.920	9.320	8.978	124,539,797
2025-09-26	9.200	9.240	8.970	9.090	8.756	168,133,500
2025-09-25	9.420	9.530	9.240	9.300	8.959	133,691,000
2025-09-24	9.400	9.590	9.310	9.450	9.103	119,176,000
2025-09-23	9.950	10.050	9.390	9.470	9.122	252,680,094
2025-09-22	9.970	10.170	9.760	9.940	9.575	124,922,398
2025-09-19	10.150	10.290	9.790	9.940	9.575	155,400,188
2025-09-18	9.950	10.390	9.880	10.140	9.768	160,283,297
2025-09-17	10.280	10.320	9.850	10.010	9.643	225,196,891
2025-09-16	10.740	10.930	10.060	10.280	9.903	150,054,000
2025-09-15	10.370	10.810	10.200	10.540	10.153	129,814,094
2025-09-12	10.470	10.540	10.120	10.350	9.970	153,652,984
2025-09-11	9.900	10.380	9.370	10.120	9.749	461,580,188
2025-09-10	11.360	11.360	10.860	10.940	10.539	135,126,406
2025-09-09	11.260	11.630	11.020	11.120	10.712	135,665,906
2025-09-08	11.220	11.530	10.900	11.480	11.059	153,113,297
2025-09-05	11.000	11.300	10.780	11.190	10.779	125,008,094
2025-09-04	11.440	11.550	10.690	10.830	10.433	133,035,906
2025-09-03	10.750	11.500	10.750	11.230	10.818	173,570,297
2025-09-02	10.860	11.040	10.540	10.750	10.356	116,160,898
2025-09-01	10.070	11.040	10.020	10.990	10.587	212,781,594
2025-08-29	9.500	10.210	9.450	10.070	9.700	180,541,703
2025-08-28	9.850	9.870	9.180	9.440	9.094	216,421,703
2025-08-27	10.550	10.550	9.650	9.720	9.363	229,238,891
2025-08-26	10.750	11.020	10.370	10.380	9.999	170,782,703
2025-08-25	10.640	10.960	10.430	10.850	10.452	189,480,891
2025-08-22	10.600	10.690	9.940	10.510	10.124	203,524,500
2025-08-21	10.500	10.750	10.270	10.490	10.105	108,072,203
2025-08-20	10.450	10.730	10.170	10.350	9.970	173,005,203
2025-08-19	10.860	10.980	10.520	10.640	10.250	148,915,812
2025-08-18	10.910	11.130	10.810	10.920	10.519	148,507,812
2025-08-15	10.440	11.050	10.280	10.960	10.558	163,206,094
2025-08-14	10.740	10.810	10.350	10.450	10.067	144,832,406
2025-08-13	10.020	10.720	10.020	10.720	10.327	168,057,203
2025-08-12	10.320	10.460	10.020	10.040	9.672	138,351,500
2025-08-11	10.260	10.450	9.660	10.360	9.980	218,574,703
2025-08-08	9.570	10.350	9.470	10.260	9.883	228,865,406
2025-08-07	10.050	10.150	9.110	9.680	9.325	274,342,219
2025-08-06	9.940	10.150	9.640	10.060	9.691	144,311,594
2025-08-05	9.750	10.050	9.490	10.000	9.633	201,695,703
2025-08-04	9.730	9.820	9.450	9.660	9.306	130,527,906
2025-08-01	10.000	10.620	9.750	9.890	9.527	292,981,688

← NewerPage 5 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.