China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.420	2.450	2.360	2.390	2.038	287,000
2022-05-30	2.420	2.440	2.400	2.400	2.047	188,000
2022-05-27	2.410	2.460	2.400	2.400	2.047	218,000
2022-05-26	2.420	2.470	2.400	2.410	2.055	136,000
2022-05-25	2.310	2.480	2.300	2.420	2.064	482,000
2022-05-24	2.440	2.490	2.300	2.330	1.987	279,000
2022-05-23	2.340	2.480	2.340	2.480	2.115	753,000
2022-05-20	2.320	2.430	2.320	2.430	2.018	330,000
2022-05-19	2.400	2.400	2.270	2.320	1.926	79,000
2022-05-18	2.280	2.420	2.280	2.400	1.993	705,000
2022-05-17	2.300	2.300	2.270	2.290	1.901	242,000
2022-05-16	2.300	2.300	2.270	2.300	1.910	369,000
2022-05-13	2.300	2.300	2.290	2.290	1.901	543,000
2022-05-12	2.300	2.300	2.280	2.300	1.910	445,000
2022-05-11	2.320	2.370	2.240	2.290	1.901	704,000
2022-05-10	2.340	2.400	2.290	2.320	1.926	1,462,000
2022-05-06	2.300	2.440	2.300	2.410	2.001	170,000
2022-05-05	2.380	2.380	2.320	2.340	1.943	39,000
2022-05-04	2.400	2.450	2.300	2.350	1.951	1,137,000
2022-05-03	2.450	2.460	2.370	2.400	1.993	338,000
2022-04-29	2.440	2.480	2.420	2.440	2.026	502,000
2022-04-28	2.270	2.420	2.270	2.420	2.009	994,000
2022-04-27	2.350	2.360	2.280	2.290	1.901	544,000
2022-04-26	2.320	2.390	2.280	2.300	1.910	502,000
2022-04-25	2.360	2.400	2.260	2.340	1.943	1,788,000
2022-04-22	2.280	2.450	2.280	2.400	1.993	844,000
2022-04-21	2.320	2.410	2.260	2.350	1.951	810,000
2022-04-20	2.370	2.440	2.320	2.320	1.926	139,000
2022-04-19	2.290	2.450	2.240	2.410	2.001	436,008
2022-04-14	2.300	2.390	2.260	2.340	1.943	368,000
2022-04-13	2.290	2.340	2.180	2.210	1.835	1,181,000
2022-04-12	2.440	2.440	2.290	2.360	1.959	299,000
2022-04-11	2.450	2.470	2.400	2.440	2.026	273,000
2022-04-08	2.460	2.510	2.430	2.490	2.067	158,000
2022-04-07	2.360	2.470	2.360	2.470	2.051	198,000
2022-04-06	2.340	2.440	2.340	2.410	2.001	523,000
2022-04-04	2.400	2.450	2.300	2.310	1.918	1,062,000
2022-04-01	2.430	2.450	2.350	2.400	1.993	194,000
2022-03-31	2.480	2.490	2.340	2.430	2.018	766,000
2022-03-30	2.490	2.570	2.300	2.370	1.968	1,545,000
2022-03-29	2.500	2.580	2.450	2.470	2.051	286,000
2022-03-28	2.510	2.640	2.440	2.500	2.076	593,000
2022-03-25	2.710	2.710	2.460	2.490	2.067	2,371,000
2022-03-24	2.330	2.760	2.320	2.740	2.275	2,623,000
2022-03-23	2.260	2.400	2.260	2.400	1.993	481,000
2022-03-22	2.340	2.340	2.230	2.280	1.893	362,000
2022-03-21	2.440	2.440	2.320	2.340	1.943	154,000
2022-03-18	2.480	2.480	2.250	2.300	1.910	1,053,000
2022-03-17	2.350	2.350	2.200	2.310	1.918	1,019,000
2022-03-16	2.230	2.300	2.010	2.120	1.760	953,000
2022-03-15	2.130	2.300	2.020	2.160	1.793	1,031,000
2022-03-14	2.300	2.300	2.060	2.140	1.777	552,000
2022-03-11	2.440	2.440	2.350	2.370	1.968	477,000
2022-03-10	2.340	2.490	2.340	2.460	2.042	1,115,000
2022-03-09	2.440	2.440	2.290	2.300	1.910	549,000
2022-03-08	2.390	2.530	2.330	2.330	1.935	1,910,000
2022-03-07	2.300	2.370	2.160	2.230	1.852	1,244,000
2022-03-04	2.500	2.500	2.300	2.350	1.951	714,000
2022-03-03	2.400	2.500	2.400	2.500	2.076	1,193,000
2022-03-02	2.470	2.470	2.380	2.430	2.018	948,000

← NewerPage 19 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.