CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.510 | 4.530 | 4.440 | 4.460 | 4.241 | 45,794,648 |
| 2025-02-04 | 4.500 | 4.650 | 4.480 | 4.500 | 4.280 | 53,260,609 |
| 2025-02-03 | 4.410 | 4.500 | 4.330 | 4.480 | 4.261 | 30,568,801 |
| 2025-01-28 | 4.510 | 4.550 | 4.390 | 4.460 | 4.241 | 14,479,100 |
| 2025-01-27 | 4.440 | 4.530 | 4.440 | 4.490 | 4.270 | 34,674,738 |
| 2025-01-24 | 4.400 | 4.480 | 4.360 | 4.420 | 4.203 | 38,664,953 |
| 2025-01-23 | 4.450 | 4.460 | 4.350 | 4.370 | 4.156 | 42,935,781 |
| 2025-01-22 | 4.450 | 4.460 | 4.360 | 4.380 | 4.165 | 38,862,449 |
| 2025-01-21 | 4.470 | 4.500 | 4.410 | 4.450 | 4.232 | 36,960,406 |
| 2025-01-20 | 4.460 | 4.540 | 4.400 | 4.410 | 4.194 | 58,172,434 |
| 2025-01-17 | 4.400 | 4.410 | 4.330 | 4.400 | 4.184 | 51,223,738 |
| 2025-01-16 | 4.390 | 4.470 | 4.340 | 4.400 | 4.184 | 37,944,551 |
| 2025-01-15 | 4.360 | 4.400 | 4.330 | 4.340 | 4.127 | 46,784,301 |
| 2025-01-14 | 4.350 | 4.420 | 4.350 | 4.370 | 4.156 | 60,450,711 |
| 2025-01-13 | 4.350 | 4.370 | 4.270 | 4.350 | 4.137 | 62,276,152 |
| 2025-01-10 | 4.470 | 4.490 | 4.360 | 4.370 | 4.156 | 55,697,953 |
| 2025-01-09 | 4.410 | 4.480 | 4.410 | 4.460 | 4.241 | 61,128,359 |
| 2025-01-08 | 4.520 | 4.520 | 4.380 | 4.420 | 4.203 | 80,350,180 |
| 2025-01-07 | 4.510 | 4.560 | 4.450 | 4.510 | 4.289 | 76,665,188 |
| 2025-01-06 | 4.700 | 4.740 | 4.540 | 4.560 | 4.337 | 77,840,000 |
| 2025-01-03 | 4.650 | 4.730 | 4.560 | 4.590 | 4.365 | 69,632,195 |
| 2025-01-02 | 4.720 | 4.730 | 4.610 | 4.630 | 4.403 | 52,382,000 |
| 2024-12-31 | 4.740 | 4.790 | 4.730 | 4.780 | 4.546 | 16,751,711 |
| 2024-12-30 | 4.780 | 4.840 | 4.740 | 4.750 | 4.517 | 44,947,602 |
| 2024-12-27 | 4.800 | 4.820 | 4.730 | 4.780 | 4.546 | 44,281,500 |
| 2024-12-24 | 4.800 | 4.840 | 4.740 | 4.800 | 4.565 | 30,547,039 |
| 2024-12-23 | 4.810 | 4.880 | 4.740 | 4.800 | 4.565 | 44,075,871 |
| 2024-12-20 | 4.760 | 4.850 | 4.750 | 4.810 | 4.574 | 95,376,141 |
| 2024-12-19 | 4.690 | 4.800 | 4.680 | 4.780 | 4.546 | 53,306,031 |
| 2024-12-18 | 4.630 | 4.760 | 4.630 | 4.750 | 4.517 | 61,298,367 |
| 2024-12-17 | 4.600 | 4.700 | 4.590 | 4.630 | 4.403 | 102,324,094 |
| 2024-12-16 | 4.790 | 4.800 | 4.610 | 4.630 | 4.403 | 167,672,891 |
| 2024-12-13 | 4.990 | 5.130 | 4.780 | 4.800 | 4.565 | 169,231,594 |
| 2024-12-12 | 4.990 | 5.070 | 4.960 | 5.010 | 4.765 | 59,778,340 |
| 2024-12-11 | 5.130 | 5.150 | 4.980 | 5.020 | 4.774 | 60,349,910 |
| 2024-12-10 | 5.290 | 5.330 | 5.060 | 5.060 | 4.812 | 85,967,477 |
| 2024-12-09 | 5.040 | 5.150 | 4.920 | 5.150 | 4.898 | 117,280,797 |
| 2024-12-06 | 4.820 | 5.060 | 4.810 | 5.000 | 4.755 | 101,413,203 |
| 2024-12-05 | 4.990 | 4.990 | 4.900 | 4.920 | 4.679 | 59,430,238 |
| 2024-12-04 | 5.070 | 5.080 | 4.980 | 4.990 | 4.746 | 75,912,656 |
| 2024-12-03 | 5.060 | 5.110 | 5.020 | 5.070 | 4.822 | 69,402,312 |
| 2024-12-02 | 5.090 | 5.120 | 5.050 | 5.080 | 4.831 | 36,603,379 |
| 2024-11-29 | 5.100 | 5.130 | 5.040 | 5.070 | 4.822 | 78,520,406 |
| 2024-11-28 | 5.180 | 5.180 | 5.050 | 5.050 | 4.803 | 47,510,078 |
| 2024-11-27 | 5.080 | 5.210 | 5.020 | 5.180 | 4.926 | 52,487,840 |
| 2024-11-26 | 5.070 | 5.180 | 5.050 | 5.050 | 4.803 | 38,982,922 |
| 2024-11-25 | 5.180 | 5.180 | 5.050 | 5.080 | 4.831 | 59,740,527 |
| 2024-11-22 | 5.200 | 5.280 | 5.060 | 5.090 | 4.841 | 48,426,781 |
| 2024-11-21 | 5.180 | 5.280 | 5.160 | 5.190 | 4.936 | 35,340,719 |
| 2024-11-20 | 5.130 | 5.260 | 5.120 | 5.210 | 4.955 | 57,405,367 |
| 2024-11-19 | 5.200 | 5.240 | 5.110 | 5.180 | 4.926 | 44,144,059 |
| 2024-11-18 | 5.070 | 5.220 | 5.070 | 5.120 | 4.869 | 36,382,488 |
| 2024-11-15 | 5.200 | 5.280 | 5.120 | 5.130 | 4.879 | 45,026,398 |
| 2024-11-14 | 5.200 | 5.340 | 5.170 | 5.190 | 4.936 | 64,602,992 |
| 2024-11-13 | 5.300 | 5.320 | 5.200 | 5.250 | 4.993 | 40,982,738 |
| 2024-11-12 | 5.340 | 5.520 | 5.290 | 5.340 | 5.078 | 71,930,633 |
| 2024-11-11 | 5.280 | 5.380 | 5.250 | 5.350 | 5.088 | 44,552,680 |
| 2024-11-08 | 5.480 | 5.550 | 5.330 | 5.350 | 5.088 | 55,498,312 |
| 2024-11-07 | 5.260 | 5.470 | 5.260 | 5.440 | 5.173 | 70,516,242 |
| 2024-11-06 | 5.480 | 5.480 | 5.270 | 5.330 | 5.069 | 69,895,531 |
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.