CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.910 | 5.980 | 5.700 | 5.730 | 5.449 | 167,624,297 |
| 2025-05-06 | 6.320 | 6.350 | 5.770 | 5.840 | 5.554 | 307,178,219 |
| 2025-05-02 | 6.150 | 6.260 | 6.060 | 6.210 | 5.906 | 40,268,301 |
| 2025-04-30 | 6.140 | 6.320 | 6.080 | 6.130 | 5.830 | 192,071,391 |
| 2025-04-29 | 6.080 | 6.330 | 6.040 | 6.090 | 5.792 | 216,057,500 |
| 2025-04-28 | 6.110 | 6.230 | 5.860 | 6.040 | 5.744 | 196,793,297 |
| 2025-04-25 | 6.170 | 6.250 | 6.010 | 6.110 | 5.811 | 105,530,602 |
| 2025-04-24 | 6.060 | 6.190 | 5.960 | 6.140 | 5.839 | 225,535,812 |
| 2025-04-23 | 6.060 | 6.310 | 6.060 | 6.150 | 5.849 | 183,217,203 |
| 2025-04-22 | 5.570 | 6.150 | 5.570 | 6.050 | 5.754 | 219,558,891 |
| 2025-04-17 | 5.490 | 5.700 | 5.440 | 5.560 | 5.288 | 96,320,969 |
| 2025-04-16 | 5.600 | 5.600 | 5.350 | 5.430 | 5.164 | 109,623,297 |
| 2025-04-15 | 5.810 | 5.840 | 5.570 | 5.600 | 5.326 | 109,681,000 |
| 2025-04-14 | 5.350 | 5.820 | 5.320 | 5.770 | 5.487 | 258,626,797 |
| 2025-04-11 | 5.190 | 5.320 | 5.080 | 5.270 | 5.012 | 105,620,000 |
| 2025-04-10 | 5.120 | 5.370 | 5.060 | 5.150 | 4.898 | 225,528,406 |
| 2025-04-09 | 4.760 | 5.060 | 4.630 | 4.980 | 4.736 | 202,313,406 |
| 2025-04-08 | 4.760 | 4.970 | 4.730 | 4.890 | 4.650 | 193,375,203 |
| 2025-04-07 | 5.000 | 5.040 | 4.650 | 4.740 | 4.508 | 349,924,594 |
| 2025-04-03 | 5.400 | 5.660 | 5.390 | 5.530 | 5.259 | 185,264,891 |
| 2025-04-02 | 5.480 | 5.670 | 5.380 | 5.530 | 5.259 | 193,964,406 |
| 2025-04-01 | 4.990 | 5.610 | 4.950 | 5.480 | 5.212 | 448,048,719 |
| 2025-03-31 | 5.020 | 5.140 | 4.860 | 4.940 | 4.698 | 120,119,508 |
| 2025-03-28 | 4.960 | 5.200 | 4.920 | 5.060 | 4.812 | 214,031,906 |
| 2025-03-27 | 4.670 | 4.960 | 4.590 | 4.920 | 4.679 | 157,319,297 |
| 2025-03-26 | 4.730 | 4.750 | 4.660 | 4.690 | 4.460 | 54,048,102 |
| 2025-03-25 | 4.750 | 4.780 | 4.680 | 4.700 | 4.470 | 68,305,445 |
| 2025-03-24 | 4.810 | 4.840 | 4.710 | 4.760 | 4.527 | 86,174,680 |
| 2025-03-21 | 5.150 | 5.150 | 4.800 | 4.850 | 4.612 | 200,542,891 |
| 2025-03-20 | 5.060 | 5.220 | 4.990 | 5.180 | 4.926 | 214,336,000 |
| 2025-03-19 | 4.990 | 5.100 | 4.960 | 5.050 | 4.803 | 90,077,984 |
| 2025-03-18 | 4.850 | 5.040 | 4.850 | 4.990 | 4.746 | 128,189,508 |
| 2025-03-17 | 4.840 | 4.920 | 4.790 | 4.820 | 4.584 | 61,603,961 |
| 2025-03-14 | 4.790 | 4.860 | 4.750 | 4.830 | 4.593 | 85,438,719 |
| 2025-03-13 | 4.770 | 4.830 | 4.670 | 4.730 | 4.498 | 66,852,805 |
| 2025-03-12 | 4.810 | 4.860 | 4.720 | 4.760 | 4.527 | 54,001,473 |
| 2025-03-11 | 4.740 | 4.870 | 4.720 | 4.820 | 4.584 | 71,206,227 |
| 2025-03-10 | 4.870 | 4.900 | 4.760 | 4.790 | 4.555 | 60,610,207 |
| 2025-03-07 | 4.850 | 5.000 | 4.810 | 4.850 | 4.612 | 95,913,594 |
| 2025-03-06 | 4.820 | 4.870 | 4.790 | 4.860 | 4.622 | 67,698,648 |
| 2025-03-05 | 4.700 | 4.790 | 4.670 | 4.770 | 4.536 | 62,529,219 |
| 2025-03-04 | 4.580 | 4.720 | 4.550 | 4.690 | 4.460 | 64,120,609 |
| 2025-03-03 | 4.720 | 4.800 | 4.600 | 4.630 | 4.403 | 94,860,930 |
| 2025-02-28 | 5.000 | 5.000 | 4.670 | 4.710 | 4.479 | 159,783,500 |
| 2025-02-27 | 4.810 | 5.030 | 4.770 | 4.990 | 4.746 | 161,106,594 |
| 2025-02-26 | 4.930 | 4.930 | 4.740 | 4.820 | 4.584 | 227,478,594 |
| 2025-02-25 | 4.990 | 5.110 | 4.980 | 5.030 | 4.784 | 87,464,750 |
| 2025-02-24 | 5.010 | 5.260 | 4.930 | 5.060 | 4.812 | 173,555,016 |
| 2025-02-21 | 5.010 | 5.020 | 4.910 | 5.010 | 4.765 | 118,001,797 |
| 2025-02-20 | 4.910 | 5.050 | 4.860 | 4.910 | 4.669 | 128,172,398 |
| 2025-02-19 | 4.820 | 4.920 | 4.770 | 4.880 | 4.641 | 68,929,484 |
| 2025-02-18 | 4.780 | 4.890 | 4.710 | 4.830 | 4.593 | 86,343,859 |
| 2025-02-17 | 4.850 | 4.950 | 4.710 | 4.750 | 4.517 | 105,120,492 |
| 2025-02-14 | 4.570 | 4.820 | 4.570 | 4.800 | 4.565 | 119,763,000 |
| 2025-02-13 | 4.530 | 4.690 | 4.500 | 4.540 | 4.318 | 110,866,398 |
| 2025-02-12 | 4.570 | 4.570 | 4.470 | 4.530 | 4.308 | 60,972,441 |
| 2025-02-11 | 4.660 | 4.660 | 4.520 | 4.520 | 4.299 | 44,752,859 |
| 2025-02-10 | 4.580 | 4.690 | 4.560 | 4.630 | 4.403 | 67,273,195 |
| 2025-02-07 | 4.520 | 4.620 | 4.500 | 4.550 | 4.327 | 55,846,688 |
| 2025-02-06 | 4.460 | 4.570 | 4.440 | 4.570 | 4.346 | 43,348,578 |
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.