CVG.F - CSPC Pharmaceutical Group Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20230.77880.77880.77880.77880.77882,000
Jun 05, 20230.11 Dividend
Jun 02, 20230.77740.77740.77740.77740.6674-
Jun 01, 2023------
May 31, 20230.78020.83000.78020.83000.71262,000
May 30, 20230.79500.82100.79500.82100.70484,050
May 29, 20230.79360.79360.79360.79360.6813-
May 26, 20230.83600.83600.83600.83600.7177-
May 25, 20230.83740.83740.83740.83740.7189-
May 24, 20230.85860.85860.85860.85860.7371-
May 23, 20230.87940.87940.87940.87940.7550-
May 22, 20230.87940.87940.87940.87940.7550-
May 19, 20230.86560.86560.86560.86560.7431-
May 18, 20230.86180.90820.86180.90820.7797719
May 17, 20230.87040.87040.86440.86440.74216,528
May 16, 20230.89420.89420.89420.89420.7677-
May 15, 20230.89200.89200.89200.89200.7658-
May 12, 20230.86840.86840.86840.86840.7455-
May 11, 20230.86920.86920.86920.86920.7462-
May 10, 20230.88680.88680.88680.88680.7613-
May 09, 20230.88380.88380.88380.88380.7587-
May 08, 20230.89680.89680.89680.89680.7699-
May 05, 20230.90620.90620.90620.90620.7780-
May 04, 20230.90600.90600.90600.90600.7778-
May 03, 20230.88200.88200.88200.88200.7572-
May 02, 20230.88360.88360.88360.88360.7586-
Apr 28, 20230.89960.90360.89960.90360.77575,760
Apr 27, 20230.88320.88320.87660.87660.75262,100
Apr 26, 20230.88320.88320.88320.88320.7582-
Apr 25, 20230.87140.87140.87140.87140.7481-
Apr 24, 20230.91240.91240.91240.91240.7833-
Apr 21, 20230.89240.89240.89240.89240.7661-
Apr 20, 20230.89300.89300.89300.89300.7666-
Apr 19, 20230.90640.90640.90640.90640.7781-
Apr 18, 20230.91720.91720.91720.91720.7874-
Apr 17, 20230.91220.91220.91220.91220.7831-
Apr 14, 20230.90220.90220.90220.90220.7745-
Apr 13, 20230.89540.89540.89540.89540.7687-
Apr 12, 20230.89740.95460.89460.89540.7687510
Apr 11, 2023------
Apr 06, 20230.86680.92580.86680.92580.79481,658
Apr 05, 20230.85960.85960.85960.85960.7380-
Apr 04, 20230.85580.85580.85580.85580.7347-
Apr 03, 20230.87580.87580.87580.87580.7519-
Mar 31, 20230.87580.87580.87580.87580.7519-
Mar 30, 20230.87000.87000.87000.87000.7469-
Mar 29, 20230.88000.88000.88000.88000.75551,200
Mar 28, 20230.88000.88000.88000.88000.7555-
Mar 27, 20230.88080.94280.88080.94280.8094340
Mar 24, 20230.88000.88000.88000.88000.7555-
Mar 23, 20230.93040.93200.92900.93200.80013,220
Mar 22, 20230.96001.02000.96001.01950.875213,821
Mar 21, 20230.94340.94340.94340.94340.8099-
Mar 20, 20230.89280.89280.89280.89280.7665-
Mar 17, 20230.91620.97540.91620.97540.83742,278
Mar 16, 20230.91540.91540.91540.91540.7859-
Mar 15, 20230.91200.91200.91200.91200.7830-
Mar 14, 20230.89840.89840.89840.89840.7713-
Mar 13, 20230.90100.90100.90100.90100.7735-
Mar 10, 20230.91660.91660.91660.91660.7869-
Mar 09, 20230.93820.93820.92000.92000.789812,000
Mar 08, 20230.95960.95960.95960.95960.8238-
Mar 07, 20231.00151.00151.00151.00150.8598-
Mar 06, 20231.02001.02001.02001.02000.8757-
Mar 03, 20231.01401.01401.01401.01400.8705-
Mar 02, 20231.00601.00601.00601.00600.8637-
Mar 01, 20230.98940.98940.98940.98940.8494-
Feb 28, 20230.99280.99280.99280.99280.8523-
Feb 27, 20231.00901.00901.00901.00900.8662-
Feb 24, 20231.03551.03551.03551.03550.8890-
Feb 23, 20231.01701.01701.01701.01700.8731-
Feb 22, 20230.99340.99340.99340.99340.8528-
Feb 21, 20231.00001.00001.00001.00000.8585-
Feb 20, 20231.01651.01651.01651.01650.8727-
Feb 17, 20231.02001.07801.02001.07800.92559
Feb 16, 20231.01351.01351.01351.01350.8701-
Feb 15, 20231.00501.00501.00501.00500.8628-
Feb 14, 20231.02051.02051.02051.02050.8761-
Feb 13, 20231.02301.02301.02301.02300.8782-
Feb 10, 20231.02101.07951.02101.07950.92681,581
Feb 09, 20231.02801.02801.02801.02800.8825-
Feb 08, 20231.02551.02551.02551.02550.8804-
Feb 07, 20231.00801.07501.00801.07500.9229900
Feb 06, 20231.01201.01201.01201.01200.8688-
Feb 03, 20231.04501.04501.04501.04500.8971-
Feb 02, 20231.04251.04251.04251.04250.8950-
Feb 01, 20231.02701.02701.02701.02700.8817-
Jan 31, 20231.01701.01701.01701.01700.8731-
Jan 30, 20231.06501.06501.06501.06500.9143-
Jan 27, 20231.06751.06751.06751.06750.9165-
Jan 26, 20231.06101.06101.06101.06100.9109-
Jan 25, 20231.06201.10501.06201.10500.948610,760
Jan 24, 20231.06401.06401.06401.06400.9134-
Jan 23, 20231.06301.06301.06301.06300.9126-
Jan 20, 20231.06151.06151.06151.06150.9113-
Jan 19, 20231.04951.08251.04951.08250.92935,000
Jan 18, 20231.04101.04101.03351.03350.88736,400
Jan 17, 20231.04801.04801.04801.04800.8997-
Jan 16, 20231.07451.07451.07451.07450.9225-
Jan 13, 20231.05551.05551.05551.05550.9061-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...