Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.060	4.160	4.050	4.090	2.874	145,000
2022-05-27	4.130	4.200	4.060	4.070	2.860	39,000
2022-05-26	4.150	4.160	4.070	4.130	2.902	240,000
2022-05-25	3.900	4.100	3.850	4.080	2.867	559,000
2022-05-24	4.230	4.230	3.860	3.880	2.727	1,035,000
2022-05-23	4.230	4.300	4.210	4.290	3.015	304,000
2022-05-20	4.190	4.230	4.160	4.230	2.972	354,700
2022-05-19	4.170	4.260	4.170	4.230	2.972	321,000
2022-05-18	4.290	4.330	4.200	4.300	3.022	410,000
2022-05-17	4.310	4.350	4.200	4.330	3.043	487,000
2022-05-16	4.300	4.350	4.240	4.260	2.994	230,000
2022-05-13	4.340	4.350	4.230	4.230	2.972	631,000
2022-05-12	4.370	4.370	4.240	4.290	3.015	675,000
2022-05-11	4.420	4.420	4.320	4.350	3.057	725,141
2022-05-10	4.380	4.390	4.250	4.390	3.085	871,238
2022-05-06	4.400	4.460	4.310	4.420	3.106	941,000
2022-05-05	4.680	4.740	4.510	4.510	3.169	837,000
2022-05-04	4.700	4.700	4.590	4.680	3.289	739,000
2022-05-03	4.630	4.700	4.600	4.680	3.289	453,178
2022-04-29	4.500	4.640	4.430	4.630	3.254	1,011,608
2022-04-28	4.420	4.490	4.410	4.480	3.148	759,000
2022-04-27	4.500	4.500	4.400	4.490	3.155	756,002
2022-04-26	4.470	4.500	4.410	4.500	3.162	621,005
2022-04-25	4.480	4.520	4.350	4.470	3.141	1,344,000
2022-04-22	4.420	4.560	4.310	4.530	3.183	753,003
2022-04-21	4.410	4.510	4.370	4.420	3.106	1,061,002
2022-04-20	4.500	4.500	4.360	4.410	3.099	502,002
2022-04-19	4.390	4.460	4.310	4.450	3.127	622,000
2022-04-14	4.350	4.450	4.300	4.390	3.085	424,002
2022-04-13	4.340	4.480	4.290	4.360	3.064	966,000
2022-04-12	4.170	4.340	4.100	4.300	3.022	704,007
2022-04-11	4.070	4.200	4.030	4.180	2.937	842,728
2022-04-08	4.020	4.120	3.990	4.120	2.895	867,931
2022-04-07	4.080	4.130	4.000	4.090	2.874	727,166
2022-04-06	4.040	4.120	4.010	4.110	2.888	332,000
2022-04-04	3.950	4.150	3.950	4.050	2.846	446,000
2022-04-01	3.810	3.960	3.810	3.950	2.776	336,000
2022-03-31	3.840	3.850	3.760	3.820	2.684	239,000
2022-03-30	3.810	3.810	3.700	3.760	2.642	396,000
2022-03-29	3.870	3.870	3.750	3.770	2.649	264,000
2022-03-28	3.760	3.810	3.560	3.810	2.677	670,000
2022-03-25	3.920	3.990	3.740	3.760	2.642	575,000
2022-03-24	3.870	3.920	3.810	3.880	2.727	484,000
2022-03-23	3.590	3.850	3.400	3.850	2.705	1,113,000
2022-03-22	3.590	3.600	3.450	3.470	2.438	1,266,000
2022-03-21	3.520	3.550	3.440	3.550	2.495	347,000
2022-03-18	3.500	3.520	3.390	3.430	2.410	408,000
2022-03-17	3.260	3.530	3.260	3.520	2.474	679,000
2022-03-16	3.200	3.250	3.100	3.180	2.235	510,000
2022-03-15	3.200	3.200	3.000	3.070	2.157	1,057,000
2022-03-14	3.440	3.440	3.240	3.250	2.284	435,000
2022-03-11	3.460	3.500	3.420	3.460	2.431	159,000
2022-03-10	3.400	3.540	3.400	3.510	2.467	182,000
2022-03-09	3.420	3.480	3.310	3.320	2.333	611,000
2022-03-08	3.500	3.500	3.390	3.420	2.403	581,000
2022-03-07	3.550	3.550	3.350	3.540	2.488	480,000
2022-03-04	3.630	3.650	3.590	3.640	2.558	199,000
2022-03-03	3.640	3.690	3.620	3.630	2.551	98,000
2022-03-02	3.670	3.670	3.610	3.610	2.537	322,000
2022-03-01	3.720	3.750	3.640	3.720	2.614	183,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3800 HKD
2026-06-09	0.4000 HKD
2025-09-04	0.3300 HKD
2025-06-10	0.3000 HKD
2024-09-05	0.3000 HKD
2024-06-11	0.3000 HKD
2023-09-07	0.1500 HKD
2023-06-08	0.3000 HKD
2022-06-02	0.2000 HKD
2021-09-08	0.1000 HKD
2021-05-28	0.2000 HKD
2020-09-02	0.0800 HKD
2020-06-05	0.1000 HKD
2019-09-02	0.1000 HKD
2019-06-06	0.2000 HKD

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