China Pioneer Pharma Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.050	2.050	2.050	2.050	1.816	0
2023-11-13	1.980	2.060	1.980	2.050	1.816	50,000
2023-11-10	1.980	1.980	1.980	1.980	1.754	0
2023-11-09	1.980	2.030	1.980	1.980	1.754	50,000
2023-11-08	1.980	1.980	1.980	1.980	1.754	0
2023-11-07	1.980	1.980	1.980	1.980	1.754	0
2023-11-06	1.870	1.990	1.870	1.980	1.754	53,000
2023-11-03	1.880	1.900	1.870	1.900	1.683	4,000
2023-11-02	1.930	1.930	1.930	1.930	1.709	15,000
2023-11-01	2.000	2.020	1.880	1.920	1.700	69,000
2023-10-31	1.990	2.000	1.930	1.930	1.709	62,000
2023-10-30	1.870	2.070	1.870	1.910	1.692	113,000
2023-10-27	2.000	2.060	1.870	1.880	1.665	118,025
2023-10-26	2.000	2.050	1.920	1.940	1.718	133,000
2023-10-25	2.000	2.000	1.950	1.950	1.727	111,000
2023-10-24	1.950	1.960	1.930	1.950	1.727	155,000
2023-10-20	1.910	1.930	1.850	1.850	1.638	50,000
2023-10-19	1.910	1.910	1.910	1.910	1.692	3,000
2023-10-18	1.980	1.980	1.910	1.910	1.692	28,000
2023-10-17	1.880	2.050	1.880	2.040	1.807	256,000
2023-10-16	1.820	1.910	1.760	1.840	1.630	137,000
2023-10-13	2.110	2.110	2.110	2.110	1.869	0
2023-10-12	2.090	2.120	2.090	2.110	1.869	17,000
2023-10-11	2.100	2.100	2.090	2.090	1.851	7,000
2023-10-10	2.120	2.170	2.100	2.150	1.904	229,000
2023-10-09	2.116	2.116	2.116	2.116	1.874	0
2023-10-06	2.116	2.116	2.116	2.116	1.874	0
2023-10-05	2.116	2.116	2.116	2.116	1.874	0
2023-10-04	2.116	2.116	2.116	2.116	1.874	0
2023-10-03	2.140	2.140	2.140	2.140	1.874	0
2023-09-29	2.150	2.150	2.150	2.150	1.883	0
2023-09-28	2.150	2.150	2.150	2.150	1.883	0
2023-09-27	2.150	2.150	2.150	2.150	1.883	0
2023-09-26	2.150	2.150	2.150	2.150	1.883	0
2023-09-25	2.160	2.160	2.160	2.160	1.891	0
2023-09-22	2.170	2.170	2.170	2.170	1.900	0
2023-09-21	2.170	2.170	2.170	2.170	1.900	0
2023-09-20	2.020	2.200	2.020	2.190	1.918	300,000
2023-09-19	2.020	2.020	2.020	2.020	1.769	17,000
2023-09-18	2.030	2.030	2.030	2.030	1.778	5,000
2023-09-15	2.040	2.200	2.000	2.000	1.751	416,000
2023-09-14	2.020	2.020	1.990	2.000	1.751	18,000
2023-09-13	2.090	2.100	1.900	2.050	1.795	165,000
2023-09-12	2.200	2.200	2.150	2.150	1.883	4,000
2023-09-11	2.210	2.210	2.210	2.210	1.935	0
2023-09-07	2.220	2.220	2.210	2.210	1.935	30,000
2023-09-06	2.220	2.300	2.190	2.190	1.918	119,000
2023-09-05	2.300	2.300	2.300	2.300	2.014	0
2023-09-04	2.220	2.300	2.220	2.300	2.014	300,000
2023-08-31	2.230	2.350	2.030	2.030	1.778	653,000
2023-08-30	2.200	2.200	2.000	2.020	1.769	16,000
2023-08-29	2.250	2.250	2.210	2.210	1.935	37,000
2023-08-28	2.250	2.250	2.250	2.250	1.970	0
2023-08-25	2.250	2.250	2.250	2.250	1.970	0
2023-08-24	2.200	2.300	2.160	2.270	1.988	69,000
2023-08-23	2.350	2.350	2.350	2.350	2.058	0
2023-08-22	2.360	2.360	2.360	2.360	2.067	0
2023-08-21	2.350	2.410	2.350	2.380	2.084	46,016
2023-08-18	2.470	2.470	2.470	2.470	2.163	0
2023-08-17	2.470	2.470	2.470	2.470	2.163	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0540 HKD
2025-09-11	0.0640 HKD
2025-06-03	0.0560 HKD
2024-10-30	0.0480 HKD
2024-05-28	0.0240 HKD
2023-10-04	0.0240 HKD
2023-05-23	0.0480 HKD
2022-10-05	0.0180 HKD
2022-05-23	0.0640 HKD
2021-09-29	0.0560 HKD
2021-05-20	0.0750 HKD
2020-09-23	0.0710 HKD
2020-09-11	0.0350 HKD
2020-02-13	0.0960 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.