Consun Pharmaceutical Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.720	3.770	3.650	3.720	2.614	103,000
2022-02-25	3.720	3.800	3.700	3.770	2.649	122,000
2022-02-24	3.830	3.830	3.680	3.680	2.586	382,000
2022-02-23	3.850	3.890	3.800	3.800	2.670	125,000
2022-02-22	3.890	3.890	3.800	3.800	2.670	487,578
2022-02-21	4.090	4.090	3.880	3.890	2.734	615,000
2022-02-18	4.020	4.090	4.020	4.050	2.846	181,000
2022-02-17	4.130	4.130	3.990	4.060	2.853	334,900
2022-02-16	4.040	4.120	4.030	4.080	2.867	317,000
2022-02-15	4.000	4.140	4.000	4.030	2.832	138,000
2022-02-14	3.960	4.130	3.940	4.070	2.860	568,000
2022-02-11	3.960	4.020	3.900	3.960	2.783	470,000
2022-02-10	3.870	3.980	3.800	3.980	2.797	1,003,000
2022-02-09	4.000	4.000	3.860	3.860	2.712	172,000
2022-02-08	4.000	4.050	3.850	3.900	2.741	449,161
2022-02-07	3.890	4.030	3.830	4.000	2.811	286,000
2022-02-04	3.820	3.950	3.820	3.890	2.734	266,000
2022-01-31	3.920	3.920	3.780	3.810	2.677	171,000
2022-01-28	3.880	3.940	3.860	3.900	2.741	60,000
2022-01-27	3.730	3.920	3.700	3.910	2.748	530,000
2022-01-26	3.800	3.800	3.690	3.730	2.621	417,871
2022-01-25	3.800	3.880	3.690	3.730	2.621	615,000
2022-01-24	4.050	4.050	3.810	3.860	2.712	769,000
2022-01-21	4.220	4.220	3.990	4.020	2.825	592,000
2022-01-20	4.140	4.200	4.070	4.180	2.937	226,000
2022-01-19	4.120	4.150	3.990	4.100	2.881	680,000
2022-01-18	4.300	4.350	4.080	4.080	2.867	869,000
2022-01-17	4.420	4.420	4.310	4.370	3.071	260,053
2022-01-14	4.320	4.440	4.230	4.300	3.022	1,184,221
2022-01-13	4.310	4.400	4.250	4.310	3.029	331,000
2022-01-12	4.670	4.670	4.300	4.430	3.113	728,000
2022-01-11	4.790	4.790	4.440	4.540	3.190	569,000
2022-01-10	4.610	4.800	4.520	4.790	3.366	1,151,879
2022-01-07	4.580	4.640	4.500	4.570	3.211	563,000
2022-01-06	4.470	4.610	4.420	4.530	3.183	741,200
2022-01-05	4.610	4.620	4.210	4.520	3.176	2,628,000
2022-01-04	4.560	4.710	4.430	4.510	3.169	912,000
2022-01-03	4.400	4.600	4.400	4.550	3.197	1,066,000
2021-12-31	4.330	4.530	4.300	4.400	3.092	589,000
2021-12-30	4.070	4.450	4.070	4.340	3.050	1,056,000
2021-12-29	4.030	4.120	3.970	4.070	2.860	1,038,000
2021-12-28	4.060	4.170	4.020	4.030	2.832	985,000
2021-12-24	3.890	4.020	3.890	4.010	2.818	504,000
2021-12-23	3.950	3.950	3.890	3.930	2.762	488,000
2021-12-22	3.900	3.940	3.830	3.940	2.769	371,000
2021-12-21	3.800	3.900	3.800	3.900	2.741	511,000
2021-12-20	3.700	3.780	3.650	3.770	2.649	581,000
2021-12-17	3.720	3.810	3.660	3.660	2.572	1,365,000
2021-12-16	3.710	3.790	3.640	3.790	2.663	1,501,000
2021-12-15	3.680	3.720	3.640	3.710	2.607	992,000
2021-12-14	3.750	3.750	3.630	3.720	2.614	1,229,000
2021-12-13	3.830	3.830	3.660	3.740	2.628	394,000
2021-12-10	3.800	3.800	3.680	3.700	2.600	765,000
2021-12-09	3.730	3.800	3.720	3.800	2.670	116,000
2021-12-08	3.720	3.770	3.580	3.710	2.607	1,440,000
2021-12-07	3.700	3.760	3.610	3.720	2.614	447,163
2021-12-06	3.730	3.730	3.640	3.700	2.600	449,000
2021-12-03	3.700	3.730	3.650	3.730	2.621	256,000
2021-12-02	3.860	3.870	3.620	3.720	2.614	741,000
2021-12-01	3.700	4.020	3.700	3.860	2.712	2,161,126

← NewerPage 20 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.