HKSE - Delayed Quote HKD
CSPC PHARMA (1093.HK)
6.210
+0.080
+(1.31%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.150 | 6.260 | 6.060 | 6.210 | 6.210 | 40,268,306 |
| Apr 30, 2025 | 6.140 | 6.320 | 6.080 | 6.130 | 6.130 | 192,071,479 |
| Apr 29, 2025 | 6.080 | 6.330 | 6.040 | 6.090 | 6.090 | 216,057,521 |
| Apr 28, 2025 | 6.110 | 6.230 | 5.860 | 6.040 | 6.040 | 196,793,388 |
| Apr 25, 2025 | 6.170 | 6.250 | 6.010 | 6.110 | 6.110 | 105,530,616 |
| Apr 24, 2025 | 6.060 | 6.190 | 5.960 | 6.140 | 6.140 | 225,535,858 |
| Apr 23, 2025 | 6.060 | 6.310 | 6.060 | 6.150 | 6.150 | 183,217,267 |
| Apr 22, 2025 | 5.570 | 6.150 | 5.570 | 6.050 | 6.050 | 219,558,980 |
| Apr 17, 2025 | 5.490 | 5.700 | 5.440 | 5.560 | 5.560 | 96,320,973 |
| Apr 16, 2025 | 5.600 | 5.600 | 5.350 | 5.430 | 5.430 | 109,623,380 |
| Apr 15, 2025 | 5.810 | 5.840 | 5.570 | 5.600 | 5.600 | 109,681,094 |
| Apr 14, 2025 | 5.350 | 5.820 | 5.320 | 5.770 | 5.770 | 258,626,830 |
| Apr 11, 2025 | 5.190 | 5.320 | 5.080 | 5.270 | 5.270 | 105,620,085 |
| Apr 10, 2025 | 5.120 | 5.370 | 5.060 | 5.150 | 5.150 | 225,528,429 |
| Apr 9, 2025 | 4.760 | 5.060 | 4.630 | 4.980 | 4.980 | 202,313,424 |
| Apr 8, 2025 | 4.760 | 4.970 | 4.730 | 4.890 | 4.890 | 193,375,214 |
| Apr 7, 2025 | 5.000 | 5.040 | 4.650 | 4.740 | 4.740 | 349,924,618 |
| Apr 3, 2025 | 5.400 | 5.660 | 5.390 | 5.530 | 5.530 | 185,264,902 |
| Apr 2, 2025 | 5.480 | 5.670 | 5.380 | 5.530 | 5.530 | 193,964,477 |
| Apr 1, 2025 | 4.990 | 5.610 | 4.950 | 5.480 | 5.480 | 448,048,728 |
| Mar 31, 2025 | 5.020 | 5.140 | 4.860 | 4.940 | 4.940 | 120,119,525 |
| Mar 28, 2025 | 4.960 | 5.200 | 4.920 | 5.060 | 5.060 | 214,031,906 |
| Mar 27, 2025 | 4.670 | 4.960 | 4.590 | 4.920 | 4.920 | 157,319,399 |
| Mar 26, 2025 | 4.730 | 4.750 | 4.660 | 4.690 | 4.690 | 54,048,104 |
| Mar 25, 2025 | 4.750 | 4.780 | 4.680 | 4.700 | 4.700 | 68,305,450 |
| Mar 24, 2025 | 4.810 | 4.840 | 4.710 | 4.760 | 4.760 | 86,174,683 |
| Mar 21, 2025 | 5.150 | 5.150 | 4.800 | 4.850 | 4.850 | 200,542,966 |
| Mar 20, 2025 | 5.060 | 5.220 | 4.990 | 5.180 | 5.180 | 214,336,070 |
| Mar 19, 2025 | 4.990 | 5.100 | 4.960 | 5.050 | 5.050 | 90,077,983 |
| Mar 18, 2025 | 4.850 | 5.040 | 4.850 | 4.990 | 4.990 | 128,189,574 |
| Mar 17, 2025 | 4.840 | 4.920 | 4.790 | 4.820 | 4.820 | 61,603,966 |
| Mar 14, 2025 | 4.790 | 4.860 | 4.750 | 4.830 | 4.830 | 85,438,721 |
| Mar 13, 2025 | 4.770 | 4.830 | 4.670 | 4.730 | 4.730 | 66,852,817 |
| Mar 12, 2025 | 4.810 | 4.860 | 4.720 | 4.760 | 4.760 | 54,001,470 |
| Mar 11, 2025 | 4.740 | 4.870 | 4.720 | 4.820 | 4.820 | 71,206,220 |
| Mar 10, 2025 | 4.870 | 4.900 | 4.760 | 4.790 | 4.790 | 60,610,211 |
| Mar 7, 2025 | 4.850 | 5.000 | 4.810 | 4.850 | 4.850 | 95,913,593 |
| Mar 6, 2025 | 4.820 | 4.870 | 4.790 | 4.860 | 4.860 | 67,698,651 |
| Mar 5, 2025 | 4.700 | 4.790 | 4.670 | 4.770 | 4.770 | 62,529,224 |
| Mar 4, 2025 | 4.580 | 4.720 | 4.550 | 4.690 | 4.690 | 64,120,618 |
| Mar 3, 2025 | 4.720 | 4.800 | 4.600 | 4.630 | 4.630 | 94,860,938 |
| Feb 28, 2025 | 5.000 | 5.000 | 4.670 | 4.710 | 4.710 | 159,783,507 |
| Feb 27, 2025 | 4.810 | 5.030 | 4.770 | 4.990 | 4.990 | 161,106,662 |
| Feb 26, 2025 | 4.930 | 4.930 | 4.740 | 4.820 | 4.820 | 227,478,643 |
| Feb 25, 2025 | 4.990 | 5.110 | 4.980 | 5.030 | 5.030 | 87,464,754 |
| Feb 24, 2025 | 5.010 | 5.260 | 4.930 | 5.060 | 5.060 | 173,555,080 |
| Feb 21, 2025 | 5.010 | 5.020 | 4.910 | 5.010 | 5.010 | 118,001,800 |
| Feb 20, 2025 | 4.910 | 5.050 | 4.860 | 4.910 | 4.910 | 128,172,482 |
| Feb 19, 2025 | 4.820 | 4.920 | 4.770 | 4.880 | 4.880 | 68,929,499 |
| Feb 18, 2025 | 4.780 | 4.890 | 4.710 | 4.830 | 4.830 | 86,343,869 |
| Feb 17, 2025 | 4.850 | 4.950 | 4.710 | 4.750 | 4.750 | 105,120,527 |
| Feb 14, 2025 | 4.570 | 4.820 | 4.570 | 4.800 | 4.800 | 119,763,056 |
| Feb 13, 2025 | 4.530 | 4.690 | 4.500 | 4.540 | 4.540 | 110,866,474 |
| Feb 12, 2025 | 4.570 | 4.570 | 4.470 | 4.530 | 4.530 | 60,972,447 |
| Feb 11, 2025 | 4.660 | 4.660 | 4.520 | 4.520 | 4.520 | 44,752,864 |
| Feb 10, 2025 | 4.580 | 4.690 | 4.560 | 4.630 | 4.630 | 67,273,198 |
| Feb 7, 2025 | 4.520 | 4.620 | 4.500 | 4.550 | 4.550 | 55,846,691 |
| Feb 6, 2025 | 4.460 | 4.570 | 4.440 | 4.570 | 4.570 | 43,348,582 |
| Feb 5, 2025 | 4.510 | 4.530 | 4.440 | 4.460 | 4.460 | 45,794,659 |
| Feb 4, 2025 | 4.500 | 4.650 | 4.480 | 4.500 | 4.500 | 53,260,613 |
| Feb 3, 2025 | 4.410 | 4.500 | 4.330 | 4.480 | 4.480 | 30,568,800 |
| Jan 28, 2025 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Jan 27, 2025 | 4.440 | 4.530 | 4.440 | 4.490 | 4.490 | 34,674,745 |
| Jan 24, 2025 | 4.400 | 4.480 | 4.360 | 4.420 | 4.420 | 38,664,956 |
| Jan 23, 2025 | 4.450 | 4.460 | 4.350 | 4.370 | 4.370 | 42,935,781 |
| Jan 22, 2025 | 4.450 | 4.460 | 4.360 | 4.380 | 4.380 | 38,862,457 |
| Jan 21, 2025 | 4.470 | 4.500 | 4.410 | 4.450 | 4.450 | 36,960,417 |
| Jan 20, 2025 | 4.460 | 4.540 | 4.400 | 4.410 | 4.410 | 58,172,432 |
| Jan 17, 2025 | 4.400 | 4.410 | 4.330 | 4.400 | 4.400 | 51,223,740 |
| Jan 16, 2025 | 4.390 | 4.470 | 4.340 | 4.400 | 4.400 | 37,944,555 |
| Jan 15, 2025 | 4.360 | 4.400 | 4.330 | 4.340 | 4.340 | 46,784,303 |
| Jan 14, 2025 | 4.350 | 4.420 | 4.350 | 4.370 | 4.370 | 60,450,714 |
| Jan 13, 2025 | 4.350 | 4.370 | 4.270 | 4.350 | 4.350 | 62,276,150 |
| Jan 10, 2025 | 4.470 | 4.490 | 4.360 | 4.370 | 4.370 | 55,697,952 |
| Jan 9, 2025 | 4.410 | 4.480 | 4.410 | 4.460 | 4.460 | 61,128,363 |
| Jan 8, 2025 | 4.520 | 4.520 | 4.380 | 4.420 | 4.420 | 80,350,187 |
| Jan 7, 2025 | 4.510 | 4.560 | 4.450 | 4.510 | 4.510 | 76,665,183 |
| Jan 6, 2025 | 4.700 | 4.740 | 4.540 | 4.560 | 4.560 | 77,840,000 |
| Jan 3, 2025 | 4.650 | 4.730 | 4.560 | 4.590 | 4.590 | 69,632,195 |
| Jan 2, 2025 | 4.720 | 4.730 | 4.610 | 4.630 | 4.630 | 52,382,001 |
| Dec 31, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | - |
| Dec 30, 2024 | 4.780 | 4.840 | 4.740 | 4.750 | 4.750 | 44,947,603 |
| Dec 27, 2024 | 4.800 | 4.820 | 4.730 | 4.780 | 4.780 | 44,281,504 |
| Dec 24, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | - |
| Dec 23, 2024 | 4.810 | 4.880 | 4.740 | 4.800 | 4.800 | 44,075,878 |
| Dec 20, 2024 | 4.760 | 4.850 | 4.750 | 4.810 | 4.810 | 95,376,143 |
| Dec 19, 2024 | 4.690 | 4.800 | 4.680 | 4.780 | 4.780 | 53,306,030 |
| Dec 18, 2024 | 4.630 | 4.760 | 4.630 | 4.750 | 4.750 | 61,298,374 |
| Dec 17, 2024 | 4.600 | 4.700 | 4.590 | 4.630 | 4.630 | 102,324,108 |
| Dec 16, 2024 | 4.790 | 4.800 | 4.610 | 4.630 | 4.630 | 167,672,987 |
| Dec 13, 2024 | 4.990 | 5.130 | 4.780 | 4.800 | 4.800 | 169,231,608 |
| Dec 12, 2024 | 4.990 | 5.070 | 4.960 | 5.010 | 5.010 | 59,778,344 |
| Dec 11, 2024 | 5.130 | 5.150 | 4.980 | 5.020 | 5.020 | 60,349,911 |
| Dec 10, 2024 | 5.290 | 5.330 | 5.060 | 5.060 | 5.060 | 85,967,485 |
| Dec 9, 2024 | 5.040 | 5.150 | 4.920 | 5.150 | 5.150 | 117,280,823 |
| Dec 6, 2024 | 4.820 | 5.060 | 4.810 | 5.000 | 5.000 | 101,413,229 |
| Dec 5, 2024 | 4.990 | 4.990 | 4.900 | 4.920 | 4.920 | 59,430,243 |
| Dec 4, 2024 | 5.070 | 5.080 | 4.980 | 4.990 | 4.990 | 75,912,669 |
| Dec 3, 2024 | 5.060 | 5.110 | 5.020 | 5.070 | 5.070 | 69,402,314 |
| Dec 2, 2024 | 5.090 | 5.120 | 5.050 | 5.080 | 5.080 | 36,603,380 |
| Nov 29, 2024 | 5.100 | 5.130 | 5.040 | 5.070 | 5.070 | 78,520,412 |
| Nov 28, 2024 | 5.180 | 5.180 | 5.050 | 5.050 | 5.050 | 47,510,088 |
| Nov 27, 2024 | 5.080 | 5.210 | 5.020 | 5.180 | 5.180 | 52,487,848 |
| Nov 26, 2024 | 5.070 | 5.180 | 5.050 | 5.050 | 5.050 | 38,982,922 |
| Nov 25, 2024 | 5.180 | 5.180 | 5.050 | 5.080 | 5.080 | 59,740,532 |
| Nov 22, 2024 | 5.200 | 5.280 | 5.060 | 5.090 | 5.090 | 48,426,789 |
| Nov 21, 2024 | 5.180 | 5.280 | 5.160 | 5.190 | 5.190 | 35,340,724 |
| Nov 20, 2024 | 5.130 | 5.260 | 5.120 | 5.210 | 5.210 | 57,405,372 |
| Nov 19, 2024 | 5.200 | 5.240 | 5.110 | 5.180 | 5.180 | 44,144,064 |
| Nov 18, 2024 | 5.070 | 5.220 | 5.070 | 5.120 | 5.120 | 36,382,490 |
| Nov 15, 2024 | 5.200 | 5.280 | 5.120 | 5.130 | 5.130 | 45,026,401 |
| Nov 14, 2024 | 5.200 | 5.340 | 5.170 | 5.190 | 5.190 | 64,602,990 |
| Nov 13, 2024 | 5.300 | 5.320 | 5.200 | 5.250 | 5.250 | 40,982,745 |
| Nov 12, 2024 | 5.340 | 5.520 | 5.290 | 5.340 | 5.340 | 71,930,639 |
| Nov 11, 2024 | 5.280 | 5.380 | 5.250 | 5.350 | 5.350 | 44,552,680 |
| Nov 8, 2024 | 5.480 | 5.550 | 5.330 | 5.350 | 5.350 | 55,498,313 |
| Nov 7, 2024 | 5.260 | 5.470 | 5.260 | 5.440 | 5.440 | 70,516,244 |
| Nov 6, 2024 | 5.480 | 5.480 | 5.270 | 5.330 | 5.330 | 69,895,539 |
| Nov 5, 2024 | 5.190 | 5.500 | 5.180 | 5.470 | 5.470 | 100,706,333 |
| Nov 4, 2024 | 5.280 | 5.320 | 5.180 | 5.240 | 5.240 | 76,836,535 |
| Nov 1, 2024 | 5.000 | 5.330 | 5.000 | 5.270 | 5.270 | 273,627,659 |
| Oct 31, 2024 | 0.16 Dividend | |||||
| Oct 31, 2024 | 5.930 | 5.970 | 5.750 | 5.750 | 5.750 | 91,994,419 |
| Oct 30, 2024 | 6.110 | 6.250 | 6.010 | 6.090 | 5.930 | 105,472,969 |
| Oct 29, 2024 | 6.240 | 6.390 | 6.150 | 6.200 | 6.037 | 95,726,806 |
| Oct 28, 2024 | 6.180 | 6.230 | 6.090 | 6.190 | 6.027 | 51,956,751 |
| Oct 25, 2024 | 6.100 | 6.340 | 6.080 | 6.230 | 6.066 | 49,396,242 |
| Oct 24, 2024 | 6.220 | 6.240 | 6.080 | 6.150 | 5.988 | 74,813,289 |
| Oct 23, 2024 | 6.440 | 6.470 | 6.320 | 6.370 | 6.203 | 52,786,270 |
| Oct 22, 2024 | 6.460 | 6.620 | 6.410 | 6.450 | 6.281 | 64,508,446 |
| Oct 21, 2024 | 6.540 | 6.630 | 6.410 | 6.430 | 6.261 | 91,239,532 |
| Oct 18, 2024 | 6.080 | 6.630 | 5.980 | 6.570 | 6.397 | 233,008,541 |
| Oct 17, 2024 | 6.230 | 6.340 | 6.020 | 6.080 | 5.920 | 113,247,559 |
| Oct 16, 2024 | 6.200 | 6.250 | 6.060 | 6.190 | 6.027 | 151,989,662 |
| Oct 15, 2024 | 6.590 | 6.600 | 6.180 | 6.260 | 6.096 | 229,286,756 |
| Oct 14, 2024 | 6.770 | 6.800 | 6.420 | 6.670 | 6.495 | 215,669,394 |
| Oct 10, 2024 | 6.910 | 7.220 | 6.830 | 6.990 | 6.806 | 246,407,163 |
| Oct 9, 2024 | 6.920 | 7.200 | 6.420 | 6.720 | 6.543 | 289,340,867 |
| Oct 8, 2024 | 7.800 | 7.830 | 6.640 | 7.040 | 6.855 | 581,244,065 |
| Oct 7, 2024 | 7.000 | 7.190 | 6.720 | 7.120 | 6.933 | 127,576,616 |
| Oct 4, 2024 | 6.200 | 6.870 | 6.160 | 6.810 | 6.631 | 155,162,439 |
| Oct 3, 2024 | 6.410 | 6.440 | 6.020 | 6.220 | 6.057 | 99,646,081 |
| Oct 2, 2024 | 6.040 | 6.540 | 6.030 | 6.430 | 6.261 | 131,481,575 |
| Sep 30, 2024 | 5.880 | 6.170 | 5.490 | 6.050 | 5.891 | 385,975,985 |
| Sep 27, 2024 | 5.550 | 5.830 | 5.550 | 5.650 | 5.502 | 264,743,237 |
| Sep 26, 2024 | 5.300 | 5.500 | 5.200 | 5.460 | 5.317 | 151,278,436 |
| Sep 25, 2024 | 5.300 | 5.350 | 5.200 | 5.240 | 5.102 | 146,905,897 |
| Sep 24, 2024 | 5.010 | 5.260 | 5.010 | 5.180 | 5.044 | 140,671,285 |
| Sep 23, 2024 | 5.020 | 5.040 | 4.920 | 4.930 | 4.800 | 85,544,443 |
| Sep 20, 2024 | 4.980 | 5.130 | 4.910 | 4.990 | 4.859 | 254,897,281 |
| Sep 19, 2024 | 4.600 | 4.720 | 4.580 | 4.690 | 4.567 | 51,756,273 |
| Sep 17, 2024 | 4.650 | 4.660 | 4.570 | 4.650 | 4.528 | 34,383,440 |
| Sep 16, 2024 | 4.520 | 4.680 | 4.450 | 4.650 | 4.528 | 28,042,891 |
| Sep 13, 2024 | 4.550 | 4.630 | 4.510 | 4.570 | 4.450 | 60,518,494 |
| Sep 12, 2024 | 4.520 | 4.640 | 4.520 | 4.550 | 4.430 | 43,212,847 |
| Sep 11, 2024 | 4.500 | 4.580 | 4.480 | 4.550 | 4.430 | 56,853,820 |
| Sep 10, 2024 | 4.630 | 4.660 | 4.560 | 4.560 | 4.440 | 59,614,150 |
| Sep 9, 2024 | 4.720 | 4.740 | 4.570 | 4.660 | 4.538 | 100,758,145 |
| Sep 5, 2024 | 4.850 | 4.880 | 4.720 | 4.770 | 4.645 | 56,179,567 |
| Sep 4, 2024 | 4.810 | 4.880 | 4.760 | 4.850 | 4.723 | 54,357,963 |
| Sep 3, 2024 | 4.750 | 4.860 | 4.740 | 4.830 | 4.703 | 50,013,532 |
| Sep 2, 2024 | 4.810 | 4.830 | 4.700 | 4.740 | 4.615 | 58,535,901 |
| Aug 30, 2024 | 4.820 | 4.930 | 4.780 | 4.820 | 4.693 | 109,839,628 |
| Aug 29, 2024 | 4.690 | 4.860 | 4.630 | 4.830 | 4.703 | 81,123,659 |
| Aug 28, 2024 | 4.810 | 4.830 | 4.680 | 4.710 | 4.586 | 115,804,299 |
| Aug 27, 2024 | 4.800 | 4.870 | 4.740 | 4.840 | 4.713 | 80,178,971 |
| Aug 26, 2024 | 4.750 | 4.860 | 4.580 | 4.830 | 4.703 | 107,949,845 |
| Aug 23, 2024 | 4.810 | 4.860 | 4.670 | 4.720 | 4.596 | 214,633,459 |
| Aug 22, 2024 | 5.450 | 5.500 | 4.830 | 4.860 | 4.732 | 367,695,515 |
| Aug 21, 2024 | 6.000 | 6.040 | 5.440 | 5.680 | 5.531 | 124,673,822 |
| Aug 20, 2024 | 6.130 | 6.170 | 5.980 | 6.020 | 5.862 | 28,556,674 |
| Aug 19, 2024 | 6.050 | 6.140 | 6.020 | 6.090 | 5.930 | 34,838,930 |
| Aug 16, 2024 | 5.910 | 6.130 | 5.910 | 6.100 | 5.940 | 43,913,686 |
| Aug 15, 2024 | 5.850 | 5.940 | 5.760 | 5.890 | 5.735 | 15,167,929 |
| Aug 14, 2024 | 5.970 | 5.980 | 5.840 | 5.870 | 5.716 | 15,084,722 |
| Aug 13, 2024 | 5.910 | 5.940 | 5.850 | 5.900 | 5.745 | 12,964,575 |
| Aug 12, 2024 | 5.900 | 5.970 | 5.870 | 5.930 | 5.774 | 12,782,512 |
| Aug 9, 2024 | 5.970 | 5.990 | 5.860 | 5.870 | 5.716 | 20,715,150 |
| Aug 8, 2024 | 5.920 | 5.990 | 5.890 | 5.940 | 5.784 | 25,765,614 |
| Aug 7, 2024 | 5.880 | 5.960 | 5.810 | 5.920 | 5.764 | 29,016,460 |
| Aug 6, 2024 | 5.740 | 5.900 | 5.730 | 5.840 | 5.687 | 51,335,885 |
| Aug 5, 2024 | 5.660 | 5.820 | 5.630 | 5.720 | 5.570 | 31,305,428 |
| Aug 2, 2024 | 5.730 | 5.840 | 5.680 | 5.750 | 5.599 | 23,879,507 |
| Aug 1, 2024 | 5.820 | 5.890 | 5.730 | 5.770 | 5.618 | 19,193,070 |
| Jul 31, 2024 | 5.710 | 5.870 | 5.630 | 5.820 | 5.667 | 45,840,227 |
| Jul 30, 2024 | 5.810 | 5.810 | 5.650 | 5.670 | 5.521 | 52,914,944 |
| Jul 29, 2024 | 5.900 | 5.920 | 5.790 | 5.790 | 5.638 | 26,688,035 |
| Jul 26, 2024 | 5.840 | 5.910 | 5.800 | 5.820 | 5.667 | 14,435,148 |
| Jul 25, 2024 | 5.920 | 5.920 | 5.810 | 5.840 | 5.687 | 24,103,788 |
| Jul 24, 2024 | 5.990 | 6.020 | 5.850 | 5.890 | 5.735 | 27,744,509 |
| Jul 23, 2024 | 6.130 | 6.180 | 5.980 | 5.980 | 5.823 | 24,628,372 |
| Jul 22, 2024 | 6.090 | 6.110 | 5.970 | 6.080 | 5.920 | 23,519,362 |
| Jul 19, 2024 | 6.030 | 6.100 | 6.010 | 6.020 | 5.862 | 23,108,677 |
| Jul 18, 2024 | 6.000 | 6.130 | 5.990 | 6.090 | 5.930 | 23,716,484 |
| Jul 17, 2024 | 5.990 | 6.070 | 5.960 | 6.030 | 5.872 | 41,953,005 |
| Jul 16, 2024 | 6.090 | 6.090 | 5.980 | 5.990 | 5.833 | 33,561,976 |
| Jul 15, 2024 | 6.110 | 6.180 | 6.040 | 6.060 | 5.901 | 32,406,273 |
| Jul 12, 2024 | 6.170 | 6.280 | 6.150 | 6.180 | 6.018 | 41,292,548 |
| Jul 11, 2024 | 6.060 | 6.140 | 6.020 | 6.120 | 5.959 | 33,657,600 |
| Jul 10, 2024 | 6.090 | 6.130 | 5.970 | 6.020 | 5.862 | 44,332,009 |
| Jul 9, 2024 | 6.080 | 6.140 | 6.040 | 6.090 | 5.930 | 40,955,148 |
| Jul 8, 2024 | 6.230 | 6.270 | 6.040 | 6.090 | 5.930 | 38,259,573 |
| Jul 5, 2024 | 6.130 | 6.320 | 6.090 | 6.240 | 6.076 | 34,015,111 |
| Jul 4, 2024 | 6.230 | 6.270 | 6.110 | 6.150 | 5.988 | 33,069,317 |
| Jul 3, 2024 | 6.210 | 6.270 | 6.120 | 6.200 | 6.037 | 44,854,052 |
| Jul 2, 2024 | 6.150 | 6.320 | 6.120 | 6.250 | 6.086 | 39,376,743 |
| Jun 28, 2024 | 6.280 | 6.370 | 6.200 | 6.220 | 6.057 | 47,683,120 |
| Jun 27, 2024 | 6.450 | 6.550 | 6.300 | 6.330 | 6.164 | 38,930,903 |
| Jun 26, 2024 | 6.330 | 6.610 | 6.280 | 6.550 | 6.378 | 66,162,360 |
| Jun 25, 2024 | 6.300 | 6.400 | 6.270 | 6.350 | 6.183 | 34,732,039 |
| Jun 24, 2024 | 6.400 | 6.400 | 6.210 | 6.310 | 6.144 | 39,607,483 |
| Jun 21, 2024 | 6.370 | 6.450 | 6.300 | 6.340 | 6.173 | 55,067,950 |
| Jun 20, 2024 | 6.730 | 6.730 | 6.380 | 6.440 | 6.271 | 60,307,257 |
| Jun 19, 2024 | 6.600 | 6.730 | 6.600 | 6.730 | 6.553 | 32,367,209 |
| Jun 18, 2024 | 6.630 | 6.690 | 6.540 | 6.600 | 6.427 | 32,291,952 |
| Jun 17, 2024 | 6.820 | 6.820 | 6.630 | 6.670 | 6.495 | 35,644,475 |
| Jun 14, 2024 | 6.900 | 6.910 | 6.750 | 6.820 | 6.641 | 36,683,449 |
| Jun 13, 2024 | 6.830 | 6.920 | 6.810 | 6.900 | 6.719 | 37,655,556 |
| Jun 12, 2024 | 6.880 | 6.880 | 6.710 | 6.770 | 6.592 | 33,885,067 |
| Jun 11, 2024 | 6.910 | 6.940 | 6.780 | 6.900 | 6.719 | 57,175,740 |
| Jun 7, 2024 | 7.010 | 7.080 | 6.970 | 7.020 | 6.836 | 52,279,975 |
| Jun 6, 2024 | 6.900 | 7.050 | 6.880 | 6.950 | 6.767 | 58,011,172 |
| Jun 5, 2024 | 6.960 | 6.980 | 6.830 | 6.850 | 6.670 | 30,628,198 |
| Jun 4, 2024 | 6.710 | 7.000 | 6.650 | 6.910 | 6.728 | 60,693,170 |
| Jun 3, 2024 | 6.680 | 6.840 | 6.590 | 6.710 | 6.534 | 51,803,020 |
| May 31, 2024 | 0.14 Dividend | |||||
| May 31, 2024 | 6.830 | 6.860 | 6.620 | 6.630 | 6.456 | 119,789,726 |
| May 30, 2024 | 6.770 | 6.980 | 6.750 | 6.830 | 6.514 | 54,740,505 |
| May 29, 2024 | 6.950 | 7.010 | 6.730 | 6.750 | 6.438 | 50,557,896 |
| May 28, 2024 | 6.980 | 7.210 | 6.970 | 7.030 | 6.705 | 74,673,764 |
| May 27, 2024 | 6.420 | 6.930 | 6.290 | 6.890 | 6.571 | 77,876,123 |
| May 24, 2024 | 6.390 | 6.470 | 6.330 | 6.390 | 6.095 | 39,813,497 |
| May 23, 2024 | 6.500 | 6.520 | 6.420 | 6.440 | 6.142 | 18,604,373 |
| May 22, 2024 | 6.570 | 6.630 | 6.500 | 6.510 | 6.209 | 25,009,100 |
| May 21, 2024 | 6.730 | 6.730 | 6.530 | 6.570 | 6.266 | 31,490,707 |
| May 20, 2024 | 6.690 | 6.860 | 6.670 | 6.770 | 6.457 | 32,912,300 |
| May 17, 2024 | 6.660 | 6.690 | 6.540 | 6.620 | 6.314 | 54,660,947 |
| May 16, 2024 | 6.780 | 6.780 | 6.560 | 6.690 | 6.381 | 52,805,436 |
| May 14, 2024 | 6.880 | 6.900 | 6.730 | 6.730 | 6.419 | 29,184,875 |
| May 13, 2024 | 6.880 | 6.900 | 6.740 | 6.860 | 6.543 | 29,983,878 |
| May 10, 2024 | 6.730 | 6.890 | 6.730 | 6.860 | 6.543 | 36,269,277 |
| May 9, 2024 | 6.790 | 6.880 | 6.660 | 6.760 | 6.447 | 55,335,917 |
| May 8, 2024 | 6.680 | 6.840 | 6.620 | 6.650 | 6.343 | 43,152,506 |
| May 7, 2024 | 6.810 | 6.810 | 6.620 | 6.660 | 6.352 | 41,325,706 |
| May 6, 2024 | 6.710 | 6.860 | 6.680 | 6.780 | 6.467 | 69,104,918 |
| May 3, 2024 | 6.750 | 6.790 | 6.650 | 6.760 | 6.447 | 39,720,519 |
| May 2, 2024 | 6.500 | 6.740 | 6.440 | 6.710 | 6.400 | 25,638,132 |
Related Tickers
000908.SZ Hunan Jingfeng Pharmaceutical Co.,Ltd.
4.8800
-5.06%
1643.HK MODERN CHI MED
0.335
-6.94%
1666.HK TONG REN TANG
4.740
0.00%
H02.SI Haw Par Corporation Limited
13.00
+0.31%
SAN.PA Sanofi
97.92
+2.11%
BIIB Biogen Inc.
123.53
+2.15%
AZN.L AstraZeneca PLC
10,754.00
+1.38%
ROG.SW Roche Holding AG
272.40
+1.15%
GSK.L GSK plc
1,448.50
-0.99%
AMGN Amgen Inc.
281.22
-0.90%