Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.450 -0.015 (-0.43%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.810 5.000 4.810 4.990 498,492 +0.34(+7.31%)
Jan 28, 2022 4.620 4.650 4.600 4.650 587,150 +0.02(+0.43%)
Jan 27, 2022 4.797 4.797 4.580 4.630 204,717 +0.05(+1.20%)
Jan 26, 2022 4.610 4.680 4.570 4.575 126,324 -0.17(-3.48%)
Jan 25, 2022 4.610 4.850 4.550 4.740 558,102 -0.08(-1.66%)
Jan 24, 2022 4.849 4.870 4.750 4.820 373,925 -0.17(-3.41%)
Jan 21, 2022 5.040 5.210 4.960 4.990 464,541 -0.01(-0.30%)
Jan 20, 2022 5.160 5.160 4.930 5.005 378,926 +0.04(+0.89%)
Jan 19, 2022 5.150 5.150 4.840 4.961 178,095 +0.06(+1.24%)
Jan 18, 2022 5.020 5.020 4.850 4.900 862,807 -0.01(-0.20%)
Jan 14, 2022 4.910 0 +0.16(+3.37%)
Jan 13, 2022 4.900 4.900 4.750 4.750 442,085 +0.01(+0.32%)
Jan 12, 2022 4.720 4.740 4.710 4.735 66,876 -0.06(-1.35%)
Jan 11, 2022 4.740 4.810 4.633 4.800 232,809 +0.01(+0.21%)
Jan 10, 2022 4.850 4.850 4.700 4.790 3,081,347 +0.31(+6.92%)
Jan 07, 2022 4.320 4.580 4.320 4.480 310,098 +0.09(+2.05%)
Jan 06, 2022 4.240 4.400 4.240 4.390 240,654 +0.10(+2.45%)
Jan 05, 2022 4.140 4.360 4.140 4.285 201,683 -0.12(-2.61%)
Jan 04, 2022 4.410 4.420 4.375 4.400 236,486 +0.06(+1.38%)
Jan 03, 2022 4.305 4.340 4.290 4.340 764,238 +0.04(+0.93%)
Dec 31, 2021 4.220 4.490 4.220 4.300 368,972 +0.09(+2.21%)
Dec 30, 2021 4.030 4.220 4.030 4.207 472,688 +0.04(+1.07%)
Dec 29, 2021 4.030 4.180 4.030 4.162 205,327 +0.01(+0.24%)
Dec 28, 2021 4.030 4.230 4.030 4.152 581,741 -0.04(-0.89%)
Dec 27, 2021 4.020 4.200 4.020 4.190 823,205 +0.03(+0.72%)
Dec 23, 2021 4.010 4.270 4.010 4.160 553,558 +0.07(+1.71%)
Dec 22, 2021 4.150 4.150 4.060 4.090 354,470 -0.05(-1.21%)
Dec 21, 2021 4.267 4.270 4.010 4.140 453,277 -0.02(-0.36%)
Dec 20, 2021 4.210 4.210 3.980 4.155 1,279,580 +0.04(+0.85%)
Dec 17, 2021 4.085 4.130 4.060 4.120 383,522 -0.01(-0.24%)
Dec 16, 2021 4.280 4.280 4.070 4.130 646,973 +0.04(+0.85%)
Dec 15, 2021 4.150 4.150 4.050 4.095 338,937 -0.12(-2.73%)
Dec 14, 2021 4.210 4.260 4.200 4.210 235,664 -0.01(-0.24%)
Dec 13, 2021 4.400 4.400 4.130 4.220 631,142 -0.12(-2.76%)
Dec 10, 2021 4.240 4.420 4.240 4.340 307,347 +0.02(+0.46%)
Dec 09, 2021 4.305 4.470 4.250 4.320 2,761,399 +0.18(+4.35%)
Dec 08, 2021 4.131 4.170 4.110 4.140 216,823 -0.00(-0.00%)
Dec 07, 2021 4.010 4.205 4.010 4.140 335,596 -0.04(-0.95%)
Dec 06, 2021 4.055 4.250 3.990 4.180 630,907 +0.02(+0.60%)
Dec 03, 2021 4.110 4.330 4.090 4.155 540,500 +0.03(+0.61%)
Dec 02, 2021 4.109 4.160 4.040 4.130 318,576 +0.05(+1.23%)
Dec 01, 2021 3.950 4.110 3.950 4.080 249,414 -0.00(-0.12%)
Nov 30, 2021 3.940 4.090 3.940 4.085 266,914 -0.07(-1.57%)
Nov 29, 2021 4.020 4.300 4.020 4.150 563,995 -0.03(-0.72%)
Nov 26, 2021 4.120 4.200 4.070 4.180 176,953 +0.10(+2.45%)
Nov 24, 2021 3.970 4.110 3.970 4.080 533,857 +0.06(+1.49%)
Nov 23, 2021 3.950 4.090 3.950 4.020 239,419 -0.08(-1.96%)
Nov 22, 2021 4.260 4.260 4.050 4.100 447,741 -0.08(-1.94%)
Nov 19, 2021 4.060 4.340 4.060 4.181 419,396 -0.01(-0.32%)
Nov 18, 2021 4.130 4.200 4.050 4.195 224,096 -0.07(-1.64%)
Nov 17, 2021 4.330 4.330 4.230 4.265 231,054 -0.02(-0.35%)
Nov 16, 2021 4.160 4.300 4.160 4.280 172,451 +0.12(+2.88%)
Nov 15, 2021 4.060 4.340 4.060 4.160 187,149 +0.00(+0.06%)
Nov 12, 2021 4.290 4.290 4.030 4.157 99,797 -0.10(-2.29%)
Nov 11, 2021 4.250 4.290 4.240 4.255 87,107 +0.02(+0.45%)
Nov 10, 2021 4.100 4.236 96,605 +0.20(+4.85%)
Nov 09, 2021 4.050 4.070 3.940 4.040 85,569 +0.01(+0.25%)
Nov 08, 2021 4.260 4.260 3.950 4.030 198,259 +0.08(+2.03%)
Nov 05, 2021 4.000 4.050 3.930 3.950 100,214 -0.14(-3.47%)
Nov 04, 2021 4.090 4.225 4.080 4.092 177,478 -0.02(-0.51%)
Nov 03, 2021 4.250 4.250 4.050 4.113 182,786 +0.04(+1.06%)
Nov 02, 2021 4.020 4.100 4.020 4.070 85,945 -0.13(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.