Consun Pharmaceutical Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.700 | 4.020 | 3.700 | 3.860 | 2.712 | 2,161,126 |
| 2021-11-30 | 3.500 | 3.700 | 3.500 | 3.700 | 2.600 | 7,180,000 |
| 2021-11-29 | 3.470 | 3.500 | 3.430 | 3.470 | 2.438 | 1,912,000 |
| 2021-11-26 | 3.480 | 3.510 | 3.450 | 3.470 | 2.438 | 1,962,000 |
| 2021-11-25 | 3.540 | 3.540 | 3.490 | 3.540 | 2.488 | 1,351,000 |
| 2021-11-24 | 3.500 | 3.530 | 3.420 | 3.520 | 2.474 | 2,188,688 |
| 2021-11-23 | 3.520 | 3.540 | 3.460 | 3.500 | 2.459 | 1,341,000 |
| 2021-11-22 | 3.470 | 3.540 | 3.430 | 3.510 | 2.467 | 1,849,000 |
| 2021-11-19 | 3.540 | 3.550 | 3.460 | 3.480 | 2.445 | 1,532,865 |
| 2021-11-18 | 3.650 | 3.650 | 3.520 | 3.520 | 2.474 | 1,831,000 |
| 2021-11-17 | 3.640 | 3.650 | 3.550 | 3.650 | 2.565 | 1,142,000 |
| 2021-11-16 | 3.540 | 3.640 | 3.490 | 3.640 | 2.558 | 713,000 |
| 2021-11-15 | 3.600 | 3.600 | 3.390 | 3.540 | 2.488 | 1,854,000 |
| 2021-11-12 | 3.680 | 3.680 | 3.450 | 3.550 | 2.495 | 1,616,000 |
| 2021-11-11 | 3.480 | 3.650 | 3.470 | 3.640 | 2.558 | 466,000 |
| 2021-11-10 | 3.520 | 3.520 | 3.350 | 3.480 | 2.445 | 485,000 |
| 2021-11-09 | 3.450 | 3.450 | 3.400 | 3.400 | 2.389 | 205,000 |
| 2021-11-08 | 3.370 | 3.450 | 3.370 | 3.450 | 2.424 | 63,000 |
| 2021-11-05 | 3.500 | 3.500 | 3.360 | 3.370 | 2.368 | 336,000 |
| 2021-11-04 | 3.350 | 3.390 | 3.320 | 3.390 | 2.382 | 194,000 |
| 2021-11-03 | 3.330 | 3.390 | 3.310 | 3.320 | 2.333 | 238,000 |
| 2021-11-02 | 3.400 | 3.430 | 3.330 | 3.330 | 2.340 | 325,320 |
| 2021-11-01 | 3.370 | 3.400 | 3.330 | 3.400 | 2.389 | 180,000 |
| 2021-10-29 | 3.420 | 3.420 | 3.360 | 3.360 | 2.361 | 248,000 |
| 2021-10-28 | 3.400 | 3.410 | 3.360 | 3.410 | 2.396 | 310,000 |
| 2021-10-27 | 3.410 | 3.470 | 3.390 | 3.400 | 2.389 | 431,000 |
| 2021-10-26 | 3.490 | 3.580 | 3.440 | 3.490 | 2.452 | 308,000 |
| 2021-10-25 | 3.600 | 3.740 | 3.460 | 3.490 | 2.452 | 464,000 |
| 2021-10-22 | 3.500 | 3.640 | 3.500 | 3.600 | 2.530 | 165,000 |
| 2021-10-21 | 3.550 | 3.680 | 3.380 | 3.590 | 2.523 | 3,824,586 |
← NewerPage 21 of 21 · 1,230 trading days
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.