Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,516.92 -681.58 (-0.97%) CMC Crypto 200
1,502.66 -0.00 (-0.00%)
CSPC Innovation Pharmaceutical Co., Ltd. (300765.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 32.83 | 31.48 | 30.46 | 30.96 | 30.96 | 8,276,334 |
| 22 May 2024 | 32.07 | 32.20 | 30.52 | 30.97 | 30.97 | 20,020,089 |
| 21 May 2024 | 32.30 | 33.07 | 31.85 | 32.24 | 32.24 | 9,525,346 |
| 20 May 2024 | 32.20 | 32.74 | 30.87 | 32.50 | 32.50 | 15,366,897 |
| 17 May 2024 | 32.83 | 33.00 | 31.00 | 32.01 | 32.01 | 13,510,807 |
| 16 May 2024 | 33.00 | 33.29 | 32.45 | 32.82 | 32.82 | 8,575,007 |
| 15 May 2024 | 34.29 | 34.30 | 32.71 | 32.78 | 32.78 | 13,687,177 |
| 14 May 2024 | 35.20 | 35.41 | 34.35 | 34.47 | 34.47 | 8,671,991 |
| 13 May 2024 | 35.16 | 35.67 | 34.60 | 34.88 | 34.88 | 7,094,882 |
| 10 May 2024 | 35.40 | 35.40 | 34.28 | 35.10 | 35.10 | 7,336,527 |
| 09 May 2024 | 34.60 | 35.77 | 33.92 | 35.13 | 35.13 | 10,533,194 |
| 08 May 2024 | 34.36 | 35.61 | 34.25 | 34.55 | 34.55 | 17,781,041 |
| 07 May 2024 | 34.32 | 34.68 | 33.95 | 34.19 | 34.19 | 14,336,874 |
| 06 May 2024 | 34.92 | 34.92 | 33.60 | 34.01 | 34.01 | 17,699,594 |
| 30 Apr 2024 | 34.00 | 34.86 | 33.44 | 34.27 | 34.27 | 8,332,086 |
| 29 Apr 2024 | 33.66 | 34.45 | 33.34 | 33.72 | 33.72 | 8,961,974 |
| 26 Apr 2024 | 33.01 | 33.93 | 32.80 | 33.63 | 33.63 | 9,847,105 |
| 25 Apr 2024 | 32.28 | 33.93 | 31.50 | 33.30 | 33.30 | 13,140,461 |
| 25 Apr 2024 | 0.32 Dividend | |||||
| 25 Apr 2024 | 1.2:1 Stock split | |||||
| 24 Apr 2024 | 30.77 | 32.35 | 30.55 | 32.19 | 31.87 | 15,204,151 |
| 23 Apr 2024 | 29.31 | 31.16 | 27.52 | 30.58 | 30.28 | 16,912,360 |
| 22 Apr 2024 | 30.13 | 30.67 | 29.52 | 29.90 | 29.60 | 7,297,286 |
| 19 Apr 2024 | 30.01 | 30.28 | 28.93 | 29.87 | 29.57 | 13,829,457 |
| 18 Apr 2024 | 30.82 | 31.02 | 29.83 | 30.31 | 30.01 | 11,110,720 |
| 17 Apr 2024 | 30.42 | 31.10 | 30.09 | 30.83 | 30.52 | 8,598,696 |
| 16 Apr 2024 | 30.83 | 31.10 | 29.22 | 30.07 | 29.77 | 14,319,146 |
| 15 Apr 2024 | 31.02 | 31.82 | 30.54 | 31.05 | 30.74 | 9,310,652 |
| 12 Apr 2024 | 30.35 | 32.03 | 30.26 | 31.02 | 30.71 | 9,218,936 |
| 11 Apr 2024 | 30.22 | 30.95 | 29.96 | 30.48 | 30.17 | 6,640,419 |
| 10 Apr 2024 | 30.91 | 30.91 | 29.75 | 30.22 | 29.92 | 10,160,275 |
| 09 Apr 2024 | 30.43 | 31.01 | 29.83 | 30.92 | 30.61 | 11,700,510 |
| 08 Apr 2024 | 31.23 | 31.82 | 30.42 | 30.48 | 30.18 | 10,234,238 |
| 03 Apr 2024 | 31.24 | 31.79 | 30.59 | 31.32 | 31.01 | 7,411,854 |
| 02 Apr 2024 | 31.81 | 31.97 | 31.01 | 31.25 | 30.94 | 10,321,094 |
| 01 Apr 2024 | 30.88 | 32.03 | 30.82 | 31.71 | 31.39 | 10,867,028 |
| 29 Mar 2024 | 31.08 | 31.35 | 30.43 | 30.83 | 30.53 | 4,975,830 |
| 28 Mar 2024 | 30.13 | 31.23 | 29.75 | 31.05 | 30.74 | 14,202,169 |
| 27 Mar 2024 | 30.41 | 31.25 | 29.48 | 30.03 | 29.73 | 18,238,110 |
| 26 Mar 2024 | 31.67 | 32.08 | 30.17 | 30.34 | 30.04 | 17,961,148 |
| 25 Mar 2024 | 32.57 | 32.92 | 31.73 | 31.86 | 31.54 | 12,580,383 |
| 22 Mar 2024 | 33.58 | 33.67 | 31.90 | 32.90 | 32.57 | 18,971,359 |
| 21 Mar 2024 | 33.92 | 35.67 | 33.26 | 34.23 | 33.89 | 14,621,053 |
| 20 Mar 2024 | 33.43 | 33.75 | 32.92 | 33.61 | 33.27 | 11,240,569 |
| 19 Mar 2024 | 33.75 | 34.42 | 33.27 | 33.43 | 33.10 | 11,595,675 |
| 18 Mar 2024 | 33.95 | 34.13 | 32.97 | 34.08 | 33.74 | 21,208,322 |
| 15 Mar 2024 | 31.50 | 34.58 | 31.32 | 34.50 | 34.16 | 29,278,718 |
| 14 Mar 2024 | 33.75 | 35.08 | 31.67 | 32.02 | 31.70 | 36,154,010 |
| 13 Mar 2024 | 29.84 | 31.39 | 29.59 | 31.06 | 30.75 | 18,899,809 |
| 12 Mar 2024 | 28.77 | 30.42 | 28.77 | 30.16 | 29.86 | 21,786,417 |
| 11 Mar 2024 | 28.61 | 29.03 | 28.00 | 29.02 | 28.74 | 11,468,874 |
| 08 Mar 2024 | 28.05 | 28.74 | 27.70 | 28.60 | 28.32 | 12,566,323 |
| 07 Mar 2024 | 28.45 | 28.98 | 27.48 | 27.51 | 27.23 | 14,827,756 |
| 06 Mar 2024 | 28.58 | 29.13 | 28.21 | 28.67 | 28.39 | 10,283,324 |
| 05 Mar 2024 | 28.97 | 29.41 | 27.92 | 28.67 | 28.38 | 16,044,146 |
| 04 Mar 2024 | 28.58 | 30.00 | 28.41 | 29.36 | 29.07 | 19,284,760 |
| 01 Mar 2024 | 28.25 | 28.57 | 27.33 | 28.40 | 28.12 | 17,298,718 |
| 29 Feb 2024 | 27.08 | 28.57 | 26.86 | 28.52 | 28.24 | 20,542,952 |
| 28 Feb 2024 | 29.29 | 30.83 | 26.94 | 27.16 | 26.89 | 31,852,633 |
| 27 Feb 2024 | 26.99 | 28.83 | 26.43 | 28.57 | 28.28 | 25,099,834 |
| 26 Feb 2024 | 26.54 | 27.08 | 25.84 | 26.73 | 26.47 | 27,038,509 |
| 23 Feb 2024 | 25.20 | 25.83 | 24.88 | 25.58 | 25.33 | 15,867,910 |
| 22 Feb 2024 | 24.62 | 25.33 | 24.51 | 25.24 | 24.99 | 14,795,806 |
| 21 Feb 2024 | 25.00 | 25.97 | 24.77 | 24.93 | 24.69 | 19,749,862 |
| 20 Feb 2024 | 24.35 | 26.70 | 24.31 | 25.41 | 25.16 | 30,770,509 |
| 19 Feb 2024 | 23.96 | 25.03 | 23.42 | 24.85 | 24.60 | 32,347,258 |
| 08 Feb 2024 | 23.33 | 23.83 | 22.19 | 23.59 | 23.36 | 37,479,862 |
| 07 Feb 2024 | 24.30 | 25.21 | 22.41 | 23.18 | 22.95 | 46,563,873 |
| 06 Feb 2024 | 21.20 | 24.79 | 20.67 | 24.29 | 24.05 | 43,805,446 |
| 05 Feb 2024 | 21.17 | 22.50 | 19.69 | 20.67 | 20.46 | 39,838,998 |
| 02 Feb 2024 | 23.01 | 23.27 | 20.98 | 21.66 | 21.44 | 28,249,516 |
| 01 Feb 2024 | 22.74 | 24.09 | 21.90 | 22.83 | 22.60 | 29,825,754 |
| 31 Jan 2024 | 23.67 | 24.02 | 22.12 | 22.40 | 22.18 | 27,518,366 |
| 30 Jan 2024 | 22.95 | 24.60 | 22.25 | 23.48 | 23.24 | 33,084,316 |
| 29 Jan 2024 | 27.22 | 27.38 | 23.26 | 23.39 | 23.16 | 45,731,614 |
| 26 Jan 2024 | 26.75 | 28.80 | 25.95 | 27.23 | 26.95 | 30,173,755 |
| 25 Jan 2024 | 27.50 | 28.41 | 23.75 | 27.17 | 26.90 | 42,435,291 |
| 24 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 23 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 22 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 19 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 18 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 17 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 16 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 15 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 12 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 11 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
| 10 Jan 2024 | 29.92 | 30.00 | 28.92 | 29.02 | 28.73 | 12,881,964 |
| 09 Jan 2024 | 29.48 | 30.08 | 28.25 | 29.92 | 29.62 | 20,517,030 |
| 08 Jan 2024 | 30.10 | 30.38 | 29.07 | 29.33 | 29.04 | 16,078,845 |
| 05 Jan 2024 | 30.00 | 31.25 | 29.67 | 29.88 | 29.59 | 21,856,903 |
| 04 Jan 2024 | 29.92 | 30.21 | 29.33 | 30.08 | 29.78 | 11,508,451 |
| 03 Jan 2024 | 30.52 | 31.10 | 29.02 | 29.82 | 29.52 | 16,256,936 |
| 02 Jan 2024 | 30.50 | 30.93 | 29.86 | 30.48 | 30.18 | 12,714,469 |
| 29 Dec 2023 | 29.49 | 30.52 | 29.42 | 30.52 | 30.21 | 14,738,432 |
| 28 Dec 2023 | 30.11 | 30.49 | 29.26 | 29.64 | 29.35 | 17,541,375 |
| 27 Dec 2023 | 29.88 | 31.25 | 29.26 | 30.27 | 29.97 | 25,133,848 |
| 26 Dec 2023 | 29.71 | 30.29 | 28.71 | 29.42 | 29.12 | 11,856,783 |
| 25 Dec 2023 | 28.41 | 30.42 | 28.41 | 29.96 | 29.66 | 18,890,307 |
| 22 Dec 2023 | 29.66 | 30.13 | 28.23 | 28.43 | 28.15 | 24,340,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.