CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.190 | 5.500 | 5.180 | 5.470 | 5.202 | 100,706,305 |
| 2024-11-04 | 5.280 | 5.320 | 5.180 | 5.240 | 4.983 | 76,836,531 |
| 2024-11-01 | 5.000 | 5.330 | 5.000 | 5.270 | 5.012 | 273,627,594 |
| 2024-10-31 | 5.930 | 5.970 | 5.750 | 5.750 | 5.468 | 91,994,406 |
| 2024-10-30 | 6.110 | 6.250 | 6.010 | 6.090 | 5.639 | 105,472,898 |
| 2024-10-29 | 6.240 | 6.390 | 6.150 | 6.200 | 5.741 | 95,726,797 |
| 2024-10-28 | 6.180 | 6.230 | 6.090 | 6.190 | 5.732 | 51,956,754 |
| 2024-10-25 | 6.100 | 6.340 | 6.080 | 6.230 | 5.769 | 49,396,238 |
| 2024-10-24 | 6.220 | 6.240 | 6.080 | 6.150 | 5.695 | 74,813,281 |
| 2024-10-23 | 6.440 | 6.470 | 6.320 | 6.370 | 5.899 | 52,786,273 |
| 2024-10-22 | 6.460 | 6.620 | 6.410 | 6.450 | 5.973 | 64,508,441 |
| 2024-10-21 | 6.540 | 6.630 | 6.410 | 6.430 | 5.954 | 91,239,531 |
| 2024-10-18 | 6.080 | 6.630 | 5.980 | 6.570 | 6.084 | 233,008,500 |
| 2024-10-17 | 6.230 | 6.340 | 6.020 | 6.080 | 5.630 | 113,247,508 |
| 2024-10-16 | 6.200 | 6.250 | 6.060 | 6.190 | 5.732 | 151,989,594 |
| 2024-10-15 | 6.590 | 6.600 | 6.180 | 6.260 | 5.797 | 229,286,703 |
| 2024-10-14 | 6.770 | 6.800 | 6.420 | 6.670 | 6.177 | 215,669,297 |
| 2024-10-10 | 6.910 | 7.220 | 6.830 | 6.990 | 6.473 | 246,407,109 |
| 2024-10-09 | 6.920 | 7.200 | 6.420 | 6.720 | 6.223 | 289,340,812 |
| 2024-10-08 | 7.800 | 7.830 | 6.640 | 7.040 | 6.519 | 581,244,062 |
| 2024-10-07 | 7.000 | 7.190 | 6.720 | 7.120 | 6.593 | 127,576,602 |
| 2024-10-04 | 6.200 | 6.870 | 6.160 | 6.810 | 6.306 | 155,162,406 |
| 2024-10-03 | 6.410 | 6.440 | 6.020 | 6.220 | 5.760 | 99,646,078 |
| 2024-10-02 | 6.040 | 6.540 | 6.030 | 6.430 | 5.954 | 131,481,500 |
| 2024-09-30 | 5.880 | 6.170 | 5.490 | 6.050 | 5.602 | 385,975,938 |
| 2024-09-27 | 5.550 | 5.830 | 5.550 | 5.650 | 5.232 | 264,743,188 |
| 2024-09-26 | 5.300 | 5.500 | 5.200 | 5.460 | 5.056 | 151,278,406 |
| 2024-09-25 | 5.300 | 5.350 | 5.200 | 5.240 | 4.852 | 146,905,797 |
| 2024-09-24 | 5.010 | 5.260 | 5.010 | 5.180 | 4.797 | 140,671,203 |
| 2024-09-23 | 5.020 | 5.040 | 4.920 | 4.930 | 4.565 | 85,544,438 |
| 2024-09-20 | 4.980 | 5.130 | 4.910 | 4.990 | 4.621 | 254,897,203 |
| 2024-09-19 | 4.600 | 4.720 | 4.580 | 4.690 | 4.343 | 51,756,273 |
| 2024-09-17 | 4.650 | 4.660 | 4.570 | 4.650 | 4.306 | 34,383,441 |
| 2024-09-16 | 4.520 | 4.680 | 4.450 | 4.650 | 4.306 | 28,042,891 |
| 2024-09-13 | 4.550 | 4.630 | 4.510 | 4.570 | 4.232 | 60,518,488 |
| 2024-09-12 | 4.520 | 4.640 | 4.520 | 4.550 | 4.213 | 43,212,840 |
| 2024-09-11 | 4.500 | 4.580 | 4.480 | 4.550 | 4.213 | 56,853,820 |
| 2024-09-10 | 4.630 | 4.660 | 4.560 | 4.560 | 4.223 | 59,614,152 |
| 2024-09-09 | 4.720 | 4.740 | 4.570 | 4.660 | 4.315 | 100,758,094 |
| 2024-09-05 | 4.850 | 4.880 | 4.720 | 4.770 | 4.417 | 56,179,559 |
| 2024-09-04 | 4.810 | 4.880 | 4.760 | 4.850 | 4.491 | 54,357,961 |
| 2024-09-03 | 4.750 | 4.860 | 4.740 | 4.830 | 4.473 | 50,013,527 |
| 2024-09-02 | 4.810 | 4.830 | 4.700 | 4.740 | 4.389 | 58,535,898 |
| 2024-08-30 | 4.820 | 4.930 | 4.780 | 4.820 | 4.463 | 109,839,602 |
| 2024-08-29 | 4.690 | 4.860 | 4.630 | 4.830 | 4.473 | 81,123,648 |
| 2024-08-28 | 4.810 | 4.830 | 4.680 | 4.710 | 4.362 | 115,804,203 |
| 2024-08-27 | 4.800 | 4.870 | 4.740 | 4.840 | 4.482 | 80,178,969 |
| 2024-08-26 | 4.750 | 4.860 | 4.580 | 4.830 | 4.473 | 107,949,797 |
| 2024-08-23 | 4.810 | 4.860 | 4.670 | 4.720 | 4.371 | 214,633,406 |
| 2024-08-22 | 5.450 | 5.500 | 4.830 | 4.860 | 4.500 | 367,695,531 |
| 2024-08-21 | 6.000 | 6.040 | 5.440 | 5.680 | 5.260 | 124,673,797 |
| 2024-08-20 | 6.130 | 6.170 | 5.980 | 6.020 | 5.575 | 28,556,670 |
| 2024-08-19 | 6.050 | 6.140 | 6.020 | 6.090 | 5.639 | 34,838,930 |
| 2024-08-16 | 5.910 | 6.130 | 5.910 | 6.100 | 5.649 | 43,913,680 |
| 2024-08-15 | 5.850 | 5.940 | 5.760 | 5.890 | 5.454 | 15,167,920 |
| 2024-08-14 | 5.970 | 5.980 | 5.840 | 5.870 | 5.436 | 15,084,720 |
| 2024-08-13 | 5.910 | 5.940 | 5.850 | 5.900 | 5.464 | 12,964,570 |
| 2024-08-12 | 5.900 | 5.970 | 5.870 | 5.930 | 5.491 | 12,782,510 |
| 2024-08-09 | 5.970 | 5.990 | 5.860 | 5.870 | 5.436 | 20,715,150 |
| 2024-08-08 | 5.920 | 5.990 | 5.890 | 5.940 | 5.501 | 25,765,609 |
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.