Prices and Webb-site Total Returns:

CSPC PHARMACEUTICAL GROUP LIMITED: Wrnt due 1996-12-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	01094	1994-06-21	1996-12-20	1997-01-02

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1996-12-31	5	20	0.010	-	-	401,220	0.010	-	-	0.010	0.070	12,630,000	0.0318	-85.71%
1996-11-29	0	21	0.070	0.067	0.072	2,739,380	0.070	0.067	0.072	0.062	0.172	21,845,200	0.1254	-46.15%
1996-10-31	0	22	0.130	0.126	0.135	2,321,385	0.130	0.126	0.135	0.055	0.147	21,482,400	0.1081	52.94%
1996-09-30	0	21	0.085	0.073	0.085	1,251,640	0.085	0.073	0.085	0.053	0.136	14,460,000	0.0866	-10.53%
1996-08-30	0	21	0.095	-	0.100	325,600	0.095	-	0.100	0.095	0.118	2,985,200	0.1091	-20.83%
1996-07-31	0	23	0.120	-	-	1,528,990	0.120	-	-	0.030	0.169	12,392,000	0.1234	87.50%
1996-06-28	0	18	0.064	-	0.064	11,140	0.064	-	0.064	0.064	0.082	160,000	0.0696	-20.00%
1996-05-31	0	23	0.080	0.080	-	215,340	0.080	0.080	-	0.066	0.163	2,264,000	0.0951	-48.39%
1996-04-30	0	19	0.155	0.155	0.158	613,693	0.155	0.155	0.158	0.128	0.320	3,892,600	0.1577	-53.03%
1996-03-29	0	21	0.330	-	0.330	904,800	0.330	-	0.330	0.310	0.365	2,640,000	0.3427	3.13%
1996-02-29	0	18	0.320	0.320	0.350	2,381,850	0.320	0.320	0.350	0.320	0.415	6,480,000	0.3676	-8.57%
1996-01-31	0	22	0.350	0.345	-	1,993,922	0.350	0.345	-	0.345	0.400	5,258,000	0.3792	-4.11%
1995-12-29	0	19	0.365	-	0.365	5,278,142	0.365	-	0.365	0.345	0.460	12,491,800	0.4225	-1.35%
1995-11-30	0	21	0.370	0.360	0.370	3,597,410	0.370	0.360	0.370	0.234	0.460	10,400,000	0.3459	-19.57%
1995-10-31	0	22	0.460	-	0.460	16,663,462	0.460	-	0.460	0.450	0.640	29,582,000	0.5633	-9.80%
1995-09-29	0	21	0.510	0.510	0.520	63,518,008	0.510	0.510	0.520	0.350	0.630	117,936,800	0.5386	21.43%
1995-08-31	0	22	0.420	0.420	0.425	64,466,703	0.420	0.420	0.425	0.220	0.580	142,961,000	0.4509	69.35%
1995-07-31	0	21	0.248	0.240	0.250	2,002,450	0.248	0.240	0.250	0.092	0.255	11,180,800	0.1791	166.67%
1995-06-30	0	20	0.093	0.093	-	110,910	0.093	0.093	-	0.080	0.109	1,150,000	0.0964	-10.58%
1995-05-31	0	23	0.104	0.104	0.110	857,392	0.104	0.104	0.110	0.072	0.111	9,524,400	0.0900	15.56%
1995-04-28	0	17	0.090	0.090	-	167,980	0.090	0.090	-	0.088	0.135	1,290,000	0.1302	-43.75%
1995-03-31	0	23	0.160	-	0.160	129,600	0.160	-	0.160	0.144	0.164	830,000	0.1561	1.27%
1995-02-28	0	18	0.158	-	-	641,830	0.158	-	-	0.108	0.165	4,686,000	0.1370	62.89%
1995-01-30	0	20	0.097	-	-	122,200	0.097	-	-	0.097	0.110	1,170,000	0.1044	-25.38%
1994-12-30	0	20	0.130	0.126	0.130	150,100	0.130	0.126	0.130	0.136	0.170	970,000	0.1547	-31.58%
1994-11-30	0	22	0.190	-	0.190	467,834	0.190	-	0.190	0.192	0.246	2,105,600	0.2222	-8.65%
1994-10-31	0	20	0.208	0.208	-	1,121,068	0.208	0.208	-	0.202	0.290	4,567,200	0.2455	-23.81%
1994-09-30	0	21	0.273	0.273	0.277	11,629,250	0.273	0.273	0.277	0.258	0.338	38,032,400	0.3058	9.20%
1994-08-31	0	22	0.250	0.250	-	5,746,230	0.250	0.250	-	0.236	0.299	21,642,000	0.2655	3.73%
1994-07-29	0	21	0.241	-	-	1,119,170	0.241	-	-	0.222	0.270	4,488,000	0.2494	-10.74%
1994-06-30	0	8	0.270	0.270	0.275	39,887,054	0.270	0.270	0.275	0.210	0.640	95,551,000	0.4174

Recommend Webb-site to a friend