China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.180	2.200	2.140	2.170	1.850	109,000
2022-08-24	2.290	2.290	2.180	2.180	1.859	146,000
2022-08-23	2.290	2.290	2.290	2.290	1.953	38,000
2022-08-22	2.350	2.350	2.300	2.330	1.987	37,000
2022-08-19	2.370	2.370	2.370	2.370	2.021	0
2022-08-18	2.390	2.390	2.360	2.370	2.021	54,000
2022-08-17	2.430	2.430	2.360	2.390	2.038	114,000
2022-08-16	2.500	2.500	2.360	2.500	2.132	414,000
2022-08-15	2.550	2.550	2.550	2.550	2.174	0
2022-08-12	2.520	2.570	2.520	2.550	2.174	35,000
2022-08-11	2.520	2.520	2.520	2.520	2.149	0
2022-08-10	2.510	2.540	2.500	2.520	2.149	78,000
2022-08-09	2.580	2.590	2.550	2.550	2.174	19,000
2022-08-08	2.600	2.600	2.600	2.600	2.217	0
2022-08-05	2.630	2.630	2.600	2.620	2.234	26,000
2022-08-04	2.570	2.630	2.560	2.630	2.243	42,997
2022-08-03	2.620	2.640	2.590	2.630	2.243	135,000
2022-08-02	2.480	2.600	2.480	2.560	2.183	151,000
2022-08-01	2.650	2.650	2.540	2.540	2.166	47,000
2022-07-29	2.610	2.700	2.500	2.550	2.174	293,000
2022-07-28	2.620	2.710	2.620	2.630	2.243	232,000
2022-07-27	2.500	2.640	2.500	2.610	2.226	714,000
2022-07-26	2.350	2.490	2.340	2.480	2.115	330,000
2022-07-25	2.300	2.420	2.300	2.310	1.970	12,000
2022-07-22	2.360	2.360	2.300	2.300	1.961	58,000
2022-07-21	2.300	2.430	2.300	2.360	2.012	137,000
2022-07-20	2.340	2.480	2.240	2.280	1.944	490,000
2022-07-19	2.410	2.420	2.330	2.370	2.021	145,000
2022-07-18	2.380	2.490	2.380	2.460	2.098	56,000
2022-07-15	2.420	2.440	2.380	2.380	2.030	69,000
2022-07-14	2.500	2.550	2.450	2.450	2.089	123,000
2022-07-13	2.370	2.500	2.370	2.480	2.115	169,000
2022-07-12	2.380	2.520	2.380	2.450	2.089	181,000
2022-07-11	2.500	2.550	2.410	2.410	2.055	65,000
2022-07-08	2.650	2.760	2.470	2.500	2.132	474,000
2022-07-07	2.700	2.760	2.690	2.690	2.294	37,000
2022-07-06	2.760	2.790	2.720	2.730	2.328	98,000
2022-07-05	2.770	2.850	2.710	2.720	2.319	102,000
2022-07-04	2.770	2.840	2.660	2.770	2.362	120,997
2022-06-30	2.850	2.860	2.790	2.790	2.379	268,000
2022-06-29	2.850	2.860	2.790	2.840	2.422	233,000
2022-06-28	2.810	2.850	2.780	2.830	2.413	248,000
2022-06-27	2.660	2.900	2.660	2.800	2.388	1,476,000
2022-06-24	2.840	2.950	2.610	2.660	2.268	1,514,000
2022-06-23	2.690	2.870	2.610	2.810	2.396	595,000
2022-06-22	2.650	2.760	2.610	2.700	2.302	858,000
2022-06-21	2.590	2.650	2.580	2.650	2.260	267,000
2022-06-20	2.560	2.580	2.540	2.550	2.174	76,000
2022-06-17	2.400	2.570	2.400	2.540	2.166	702,000
2022-06-16	2.450	2.470	2.420	2.430	2.072	99,000
2022-06-15	2.540	2.550	2.360	2.480	2.115	154,000
2022-06-14	2.530	2.550	2.520	2.540	2.166	622,000
2022-06-13	2.360	2.540	2.360	2.530	2.157	1,007,000
2022-06-10	2.360	2.410	2.360	2.390	2.038	117,000
2022-06-09	2.420	2.420	2.400	2.400	2.047	33,000
2022-06-08	2.400	2.430	2.400	2.420	2.064	63,000
2022-06-07	2.370	2.430	2.370	2.400	2.047	48,000
2022-06-06	2.350	2.500	2.350	2.400	2.047	326,000
2022-06-02	2.400	2.430	2.380	2.400	2.047	186,000
2022-06-01	2.390	2.400	2.370	2.400	2.047	251,000

← NewerPage 18 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.