China Pioneer Pharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.380	2.530	2.360	2.470	2.051	1,296,000
2022-02-28	2.250	2.420	2.200	2.380	1.976	702,454
2022-02-25	2.500	2.550	2.430	2.440	2.026	1,307,000
2022-02-24	2.510	2.550	2.350	2.500	2.076	1,555,000
2022-02-23	2.450	2.580	2.450	2.510	2.084	746,000
2022-02-22	2.500	2.550	2.280	2.460	2.042	2,650,000
2022-02-21	2.350	2.580	2.310	2.570	2.134	4,339,000
2022-02-18	2.350	2.350	2.180	2.230	1.852	1,574,000
2022-02-17	2.290	2.350	2.280	2.310	1.918	1,405,000
2022-02-16	2.200	2.290	2.120	2.280	1.893	1,681,000
2022-02-15	2.020	2.200	2.020	2.190	1.818	1,342,000
2022-02-14	1.890	2.200	1.870	2.100	1.744	1,604,000
2022-02-11	2.000	2.000	1.850	1.880	1.561	1,051,000
2022-02-10	2.020	2.030	2.020	2.020	1.677	25,000
2022-02-09	2.050	2.070	2.010	2.050	1.702	436,000
2022-02-08	2.100	2.120	2.050	2.050	1.702	682,000
2022-02-07	2.150	2.230	2.090	2.130	1.769	220,000
2022-02-04	2.000	2.160	2.000	2.140	1.777	173,000
2022-01-31	2.010	2.070	2.000	2.060	1.710	85,000
2022-01-28	2.030	2.130	2.020	2.090	1.735	704,000
2022-01-27	2.060	2.120	2.000	2.020	1.677	515,000
2022-01-26	2.140	2.160	2.020	2.060	1.710	1,022,000
2022-01-25	2.230	2.250	2.130	2.150	1.785	678,000
2022-01-24	2.300	2.380	2.120	2.250	1.868	1,942,000
2022-01-21	2.200	2.270	2.170	2.270	1.885	1,818,000
2022-01-20	2.060	2.230	2.030	2.160	1.793	1,708,000
2022-01-19	1.930	2.100	1.930	2.030	1.685	2,161,000
2022-01-18	2.200	2.400	1.500	1.890	1.569	14,888,000
2022-01-17	2.080	2.190	2.020	2.190	1.818	2,338,000
2022-01-14	1.990	2.070	1.990	2.060	1.710	1,422,000
2022-01-13	1.980	2.050	1.890	2.030	1.685	2,903,000
2022-01-12	2.000	2.060	1.840	1.950	1.619	2,010,000
2022-01-11	1.800	2.000	1.780	2.000	1.661	4,889,000
2022-01-10	1.640	1.800	1.620	1.780	1.478	2,540,000
2022-01-07	1.650	1.650	1.600	1.630	1.353	675,000
2022-01-06	1.680	1.680	1.620	1.640	1.362	1,019,000
2022-01-05	1.680	1.690	1.640	1.660	1.378	1,344,000
2022-01-04	1.700	1.700	1.640	1.680	1.395	1,947,000
2022-01-03	1.680	1.700	1.590	1.680	1.395	1,836,000
2021-12-31	1.650	1.700	1.620	1.670	1.387	1,008,000
2021-12-30	1.590	1.650	1.560	1.630	1.353	1,731,000
2021-12-29	1.530	1.600	1.510	1.570	1.304	1,559,000
2021-12-28	1.470	1.520	1.470	1.520	1.262	1,355,000
2021-12-24	1.500	1.510	1.420	1.510	1.254	957,000
2021-12-23	1.480	1.530	1.380	1.490	1.237	2,137,000
2021-12-22	1.320	1.520	1.320	1.480	1.229	4,484,000
2021-12-21	1.200	1.360	1.200	1.300	1.079	1,892,000
2021-12-20	1.150	1.190	1.140	1.190	0.988	524,000
2021-12-17	1.170	1.170	1.150	1.150	0.955	34,000
2021-12-16	1.150	1.160	1.150	1.160	0.963	30,000
2021-12-15	1.150	1.180	1.140	1.160	0.963	574,000
2021-12-14	1.200	1.200	1.150	1.160	0.963	35,000
2021-12-13	1.200	1.200	1.180	1.180	0.980	48,000
2021-12-10	1.170	1.240	1.170	1.170	0.971	33,000
2021-12-09	1.160	1.170	1.160	1.170	0.971	125,000
2021-12-08	1.180	1.180	1.160	1.160	0.963	23,000
2021-12-07	1.180	1.180	1.180	1.180	0.980	0
2021-12-06	1.180	1.180	1.130	1.180	0.980	266,000
2021-12-03	1.190	1.190	1.180	1.180	0.980	73,000
2021-12-02	1.190	1.190	1.100	1.180	0.980	448,000

← NewerPage 20 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.