CSPC Pharmaceutical Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.630 | 9.000 | 8.630 | 8.920 | 8.920 | 47,651,416 |
| 2026-10-16 | 9.090 | 9.190 | 8.770 | 8.880 | 8.880 | 72,899,598 |
| 2026-10-15 | 8.810 | 9.115 | 8.720 | 8.865 | 8.865 | 64,018,512 |
| 2026-10-14 | 9.000 | 9.040 | 8.730 | 8.810 | 8.810 | 63,588,816 |
| 2026-10-13 | 9.000 | 9.080 | 8.810 | 9.065 | 9.065 | 44,916,145 |
| 2026-10-12 | 9.350 | 9.350 | 8.945 | 9.025 | 9.025 | 59,127,090 |
| 2026-10-09 | 9.345 | 9.355 | 8.910 | 9.085 | 9.085 | 92,250,938 |
| 2026-10-08 | 9.880 | 10.040 | 9.235 | 9.285 | 9.285 | 92,214,227 |
| 2026-10-07 | 10.000 | 10.010 | 9.745 | 9.815 | 9.815 | 33,873,281 |
| 2026-10-06 | 9.995 | 10.110 | 9.855 | 10.000 | 10.000 | 36,500,953 |
| 2026-10-05 | 9.935 | 9.975 | 9.720 | 9.855 | 9.855 | 22,028,080 |
| 2026-10-02 | 9.955 | 10.040 | 9.670 | 9.930 | 9.930 | 45,903,223 |
| 2026-09-30 | 9.350 | 10.160 | 9.350 | 10.070 | 10.070 | 158,143,703 |
| 2026-09-29 | 9.560 | 9.665 | 9.420 | 9.475 | 9.475 | 84,589,391 |
| 2026-09-28 | 9.395 | 9.545 | 9.290 | 9.390 | 9.390 | 54,494,820 |
| 2026-09-25 | 9.335 | 9.335 | 9.170 | 9.330 | 9.330 | 38,612,168 |
| 2026-09-24 | 9.650 | 9.665 | 9.310 | 9.340 | 9.340 | 78,536,305 |
| 2026-09-23 | 9.710 | 9.800 | 9.600 | 9.650 | 9.650 | 59,982,254 |
| 2026-09-22 | 9.535 | 9.730 | 9.400 | 9.710 | 9.710 | 82,950,367 |
| 2026-09-21 | 9.065 | 9.610 | 9.015 | 9.605 | 9.605 | 117,017,125 |
| 2026-09-18 | 8.900 | 9.235 | 8.870 | 8.930 | 8.930 | 79,109,523 |
| 2026-09-17 | 8.625 | 8.945 | 8.625 | 8.850 | 8.850 | 49,971,379 |
| 2026-09-16 | 8.820 | 8.850 | 8.685 | 8.805 | 8.805 | 55,660,391 |
| 2026-09-15 | 8.865 | 8.905 | 8.685 | 8.700 | 8.700 | 51,434,625 |
| 2026-09-14 | 8.580 | 8.890 | 8.520 | 8.865 | 8.865 | 95,912,461 |
| 2026-09-11 | 8.670 | 8.765 | 8.555 | 8.710 | 8.710 | 111,543,211 |
| 2026-09-10 | 8.900 | 9.090 | 8.705 | 8.770 | 8.770 | 150,348,516 |
| 2026-09-09 | 9.385 | 9.420 | 8.560 | 9.100 | 9.100 | 203,238,484 |
| 2026-09-08 | 9.590 | 9.635 | 9.400 | 9.420 | 9.420 | 71,809,562 |
| 2026-09-07 | 9.685 | 9.760 | 9.600 | 9.680 | 9.680 | 40,817,262 |
| 2026-09-04 | 9.700 | 9.760 | 9.540 | 9.685 | 9.685 | 90,538,570 |
| 2026-09-03 | 9.260 | 9.750 | 9.190 | 9.610 | 9.610 | 134,922,250 |
| 2026-09-02 | 9.330 | 9.375 | 9.100 | 9.170 | 9.170 | 65,804,859 |
| 2026-09-01 | 9.130 | 9.320 | 9.110 | 9.230 | 9.230 | 59,562,215 |
| 2026-08-31 | 9.435 | 9.440 | 9.080 | 9.240 | 9.240 | 136,476,266 |
| 2026-08-28 | 9.625 | 9.715 | 9.505 | 9.530 | 9.530 | 74,458,266 |
| 2026-08-27 | 9.800 | 9.800 | 9.405 | 9.680 | 9.680 | 121,784,742 |
| 2026-08-26 | 9.505 | 9.980 | 9.430 | 9.525 | 9.525 | 190,279,844 |
| 2026-08-25 | 9.305 | 9.500 | 9.185 | 9.410 | 9.410 | 126,608,258 |
| 2026-08-24 | 9.500 | 9.680 | 9.160 | 9.395 | 9.395 | 141,570,797 |
| 2026-08-21 | 9.510 | 9.510 | 9.015 | 9.190 | 9.190 | 135,368,016 |
| 2026-08-20 | 9.500 | 10.170 | 9.430 | 9.520 | 9.520 | 439,742,531 |
| 2026-08-19 | 8.800 | 8.955 | 8.655 | 8.685 | 8.685 | 67,351,805 |
| 2026-08-18 | 8.750 | 8.890 | 8.625 | 8.800 | 8.800 | 49,361,266 |
| 2026-08-17 | 8.780 | 9.045 | 8.610 | 8.755 | 8.755 | 70,421,125 |
| 2026-08-14 | 8.790 | 8.860 | 8.640 | 8.690 | 8.690 | 39,418,434 |
| 2026-08-13 | 8.615 | 9.220 | 8.580 | 8.850 | 8.850 | 105,733,555 |
| 2026-08-12 | 8.655 | 8.760 | 8.520 | 8.675 | 8.675 | 50,923,113 |
| 2026-08-11 | 8.605 | 8.990 | 8.605 | 8.700 | 8.700 | 72,200,336 |
| 2026-08-10 | 8.945 | 9.100 | 8.600 | 8.625 | 8.625 | 86,457,312 |
| 2026-08-07 | 8.485 | 8.750 | 8.365 | 8.690 | 8.690 | 76,165,703 |
| 2026-08-06 | 8.450 | 8.515 | 8.210 | 8.500 | 8.500 | 55,113,723 |
| 2026-08-05 | 8.420 | 8.605 | 8.270 | 8.375 | 8.375 | 74,502,820 |
| 2026-08-04 | 8.450 | 8.755 | 8.420 | 8.485 | 8.485 | 54,632,238 |
| 2026-08-03 | 8.520 | 8.675 | 8.305 | 8.465 | 8.465 | 52,658,949 |
| 2026-07-31 | 8.510 | 8.690 | 8.370 | 8.580 | 8.580 | 55,670,703 |
| 2026-07-30 | 8.760 | 8.820 | 8.410 | 8.550 | 8.550 | 77,688,953 |
| 2026-07-29 | 8.600 | 8.790 | 8.520 | 8.760 | 8.760 | 93,871,820 |
| 2026-07-28 | 8.560 | 8.650 | 8.310 | 8.490 | 8.490 | 71,722,992 |
| 2026-07-27 | 8.420 | 8.560 | 8.280 | 8.300 | 8.300 | 78,335,719 |
Page 1 of 2 · 64 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.