CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 10.100 | 10.700 | 9.760 | 9.920 | 9.556 | 374,491,531 |
| 2025-07-30 | 9.840 | 10.740 | 9.690 | 10.100 | 9.729 | 444,371,000 |
| 2025-07-29 | 9.110 | 9.950 | 8.960 | 9.870 | 9.508 | 313,459,188 |
| 2025-07-28 | 8.720 | 9.120 | 8.520 | 9.100 | 8.766 | 170,746,406 |
| 2025-07-25 | 8.600 | 8.790 | 8.510 | 8.630 | 8.313 | 122,274,492 |
| 2025-07-24 | 8.600 | 8.700 | 8.380 | 8.620 | 8.304 | 117,205,000 |
| 2025-07-23 | 8.850 | 8.850 | 8.450 | 8.560 | 8.246 | 141,364,406 |
| 2025-07-22 | 8.950 | 9.280 | 8.710 | 8.770 | 8.448 | 164,319,297 |
| 2025-07-21 | 9.200 | 9.290 | 8.910 | 9.000 | 8.670 | 115,823,508 |
| 2025-07-18 | 8.970 | 9.210 | 8.870 | 9.190 | 8.853 | 146,573,109 |
| 2025-07-17 | 8.670 | 9.040 | 8.600 | 8.960 | 8.631 | 218,076,297 |
| 2025-07-16 | 8.700 | 8.730 | 8.430 | 8.650 | 8.333 | 122,005,906 |
| 2025-07-15 | 8.010 | 8.720 | 7.950 | 8.590 | 8.275 | 277,321,406 |
| 2025-07-14 | 7.920 | 8.090 | 7.680 | 7.990 | 7.697 | 114,026,898 |
| 2025-07-11 | 8.050 | 8.230 | 7.900 | 7.940 | 7.649 | 155,110,297 |
| 2025-07-10 | 8.000 | 8.260 | 8.000 | 8.050 | 7.755 | 73,716,547 |
| 2025-07-09 | 7.790 | 8.240 | 7.730 | 8.090 | 7.793 | 130,995,695 |
| 2025-07-08 | 7.970 | 8.030 | 7.760 | 7.860 | 7.572 | 87,587,969 |
| 2025-07-07 | 8.190 | 8.360 | 7.860 | 7.890 | 7.600 | 104,634,898 |
| 2025-07-04 | 8.270 | 8.460 | 8.110 | 8.150 | 7.851 | 133,298,297 |
| 2025-07-03 | 7.920 | 8.340 | 7.790 | 8.240 | 7.938 | 204,732,609 |
| 2025-07-02 | 7.900 | 8.110 | 7.810 | 7.940 | 7.649 | 194,182,094 |
| 2025-06-30 | 7.600 | 7.750 | 7.420 | 7.700 | 7.417 | 139,503,812 |
| 2025-06-27 | 7.820 | 7.890 | 7.620 | 7.730 | 7.446 | 124,284,898 |
| 2025-06-26 | 7.970 | 7.970 | 7.630 | 7.820 | 7.533 | 155,471,500 |
| 2025-06-25 | 8.060 | 8.140 | 7.820 | 7.970 | 7.678 | 137,118,797 |
| 2025-06-24 | 7.830 | 8.050 | 7.650 | 7.980 | 7.687 | 189,144,500 |
| 2025-06-23 | 7.520 | 7.780 | 7.330 | 7.710 | 7.427 | 231,657,703 |
| 2025-06-20 | 7.610 | 7.760 | 7.490 | 7.620 | 7.340 | 225,786,594 |
| 2025-06-19 | 8.180 | 8.320 | 7.480 | 7.610 | 7.331 | 318,309,688 |
| 2025-06-18 | 8.170 | 8.180 | 7.960 | 8.130 | 7.832 | 185,292,609 |
| 2025-06-17 | 8.800 | 8.920 | 8.080 | 8.190 | 7.889 | 338,304,000 |
| 2025-06-16 | 8.790 | 8.970 | 8.260 | 8.750 | 8.429 | 220,187,594 |
| 2025-06-13 | 9.170 | 9.240 | 8.580 | 8.840 | 8.516 | 289,796,812 |
| 2025-06-12 | 8.820 | 9.220 | 8.720 | 9.050 | 8.718 | 258,028,500 |
| 2025-06-11 | 8.980 | 9.320 | 8.700 | 8.830 | 8.506 | 263,664,406 |
| 2025-06-10 | 8.810 | 9.480 | 8.570 | 9.080 | 8.747 | 350,899,188 |
| 2025-06-09 | 8.780 | 9.000 | 8.390 | 8.820 | 8.496 | 309,649,000 |
| 2025-06-06 | 7.900 | 9.010 | 7.790 | 8.860 | 8.535 | 471,708,406 |
| 2025-06-05 | 8.100 | 8.220 | 7.760 | 7.860 | 7.572 | 216,764,094 |
| 2025-06-04 | 7.720 | 8.360 | 7.720 | 8.050 | 7.755 | 277,716,406 |
| 2025-06-03 | 7.990 | 8.110 | 7.640 | 7.830 | 7.446 | 318,941,594 |
| 2025-06-02 | 7.880 | 7.930 | 7.500 | 7.710 | 7.332 | 150,025,703 |
| 2025-05-30 | 8.200 | 8.560 | 7.970 | 8.100 | 7.703 | 601,874,812 |
| 2025-05-29 | 6.790 | 7.800 | 6.660 | 7.620 | 7.247 | 446,144,906 |
| 2025-05-28 | 6.890 | 7.010 | 6.730 | 6.820 | 6.486 | 150,136,891 |
| 2025-05-27 | 6.520 | 7.080 | 6.450 | 6.900 | 6.562 | 245,989,297 |
| 2025-05-26 | 6.650 | 6.790 | 6.500 | 6.520 | 6.201 | 195,139,906 |
| 2025-05-23 | 6.510 | 6.880 | 6.510 | 6.620 | 6.296 | 258,489,797 |
| 2025-05-22 | 6.530 | 6.660 | 6.440 | 6.480 | 6.163 | 166,090,500 |
| 2025-05-21 | 6.410 | 6.650 | 6.310 | 6.520 | 6.201 | 290,021,875 |
| 2025-05-20 | 6.170 | 6.510 | 6.160 | 6.300 | 5.991 | 332,433,781 |
| 2025-05-19 | 5.900 | 6.010 | 5.830 | 5.940 | 5.649 | 90,681,711 |
| 2025-05-16 | 5.790 | 6.160 | 5.690 | 5.890 | 5.601 | 137,833,203 |
| 2025-05-15 | 5.760 | 5.810 | 5.670 | 5.710 | 5.430 | 41,831,289 |
| 2025-05-14 | 5.600 | 5.800 | 5.540 | 5.760 | 5.478 | 125,523,203 |
| 2025-05-13 | 5.610 | 5.750 | 5.530 | 5.530 | 5.259 | 87,720,812 |
| 2025-05-12 | 5.600 | 5.660 | 5.340 | 5.500 | 5.231 | 203,045,703 |
| 2025-05-09 | 5.740 | 5.850 | 5.630 | 5.740 | 5.459 | 86,635,023 |
| 2025-05-08 | 5.750 | 5.940 | 5.690 | 5.750 | 5.468 | 99,378,062 |
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.