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 )

3.436 -0.029 (-0.84%)
Streaming Delayed Price Updated: 3:16 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, 2023 4.470 4.550 4.470 4.511 87,418 -0.18(-3.83%)
Jan 30, 2023 4.760 4.760 4.690 4.690 120,863 -0.03(-0.64%)
Jan 27, 2023 4.740 4.770 4.700 4.720 40,904 -0.04(-0.84%)
Jan 26, 2023 4.690 4.760 4.690 4.760 42,657 -0.08(-1.65%)
Jan 25, 2023 4.780 4.840 4.745 4.840 43,456 +0.00(+0.00%)
Jan 24, 2023 4.760 4.840 4.660 4.840 54,226 +0.03(+0.62%)
Jan 23, 2023 4.810 4.850 4.780 4.810 144,065 +0.05(+1.05%)
Jan 20, 2023 4.696 4.800 4.696 4.760 89,891 +0.11(+2.37%)
Jan 19, 2023 4.650 4.660 4.580 4.650 122,255 +0.07(+1.53%)
Jan 18, 2023 4.590 4.615 4.530 4.580 73,155 -0.06(-1.29%)
Jan 17, 2023 4.660 4.660 4.620 4.640 180,490 -0.02(-0.43%)
Jan 13, 2023 4.660 4.660 4.620 4.660 130,132 -0.01(-0.21%)
Jan 12, 2023 4.690 4.710 4.640 4.670 66,692 +0.06(+1.30%)
Jan 11, 2023 4.600 4.620 4.580 4.610 114,960 +0.21(+4.77%)
Jan 10, 2023 4.415 4.440 4.380 4.400 55,133 +0.02(+0.46%)
Jan 09, 2023 4.250 4.440 4.250 4.380 336,755 -0.12(-2.67%)
Jan 06, 2023 4.430 4.520 4.410 4.500 115,975 +0.14(+3.12%)
Jan 05, 2023 4.220 4.420 4.220 4.364 62,021 -0.03(-0.59%)
Jan 04, 2023 4.250 4.410 4.250 4.390 1,445,974 +0.21(+5.02%)
Jan 03, 2023 4.210 4.250 4.170 4.180 2,351,539 +0.10(+2.45%)
Dec 30, 2022 4.020 4.200 4.020 4.080 2,596,911 -0.23(-5.34%)
Dec 29, 2022 4.160 4.356 4.160 4.310 1,635,843 +0.09(+2.18%)
Dec 28, 2022 4.110 4.320 4.110 4.218 120,978 -0.11(-2.59%)
Dec 27, 2022 4.090 4.410 4.090 4.330 252,775 +0.18(+4.34%)
Dec 23, 2022 4.100 4.220 4.100 4.150 121,856 +0.08(+1.97%)
Dec 22, 2022 4.050 4.237 4.050 4.070 177,825 -0.15(-3.55%)
Dec 21, 2022 4.060 4.240 4.060 4.220 871,545 +0.03(+0.72%)
Dec 20, 2022 4.210 4.240 4.180 4.190 177,059 +0.04(+0.96%)
Dec 19, 2022 4.050 4.190 4.050 4.150 2,893,309 -0.17(-3.94%)
Dec 16, 2022 4.340 4.375 4.320 4.320 2,183,866 +0.01(+0.23%)
Dec 15, 2022 4.330 4.438 4.260 4.310 298,208 -0.11(-2.49%)
Dec 14, 2022 4.290 4.500 4.290 4.420 507,481 +0.29(+7.02%)
Dec 13, 2022 4.380 4.380 4.130 4.130 407,019 -0.17(-3.95%)
Dec 12, 2022 4.333 4.360 4.280 4.300 196,010 +0.17(+4.12%)
Dec 09, 2022 4.240 4.240 4.120 4.130 306,116 -0.17(-3.84%)
Dec 08, 2022 4.330 4.345 4.260 4.295 258,395 -0.05(-1.26%)
Dec 07, 2022 4.330 4.410 4.330 4.350 182,839 +0.01(+0.23%)
Dec 06, 2022 4.470 4.470 4.327 4.340 248,405 -0.38(-8.05%)
Dec 05, 2022 4.950 4.950 4.710 4.720 134,291 +0.00(+0.00%)
Dec 02, 2022 4.470 4.760 4.470 4.720 127,563 +0.02(+0.43%)
Dec 01, 2022 4.700 4.840 4.680 4.700 112,857 -0.46(-8.91%)
Nov 30, 2022 5.135 5.200 5.070 5.160 133,533 +0.16(+3.25%)
Nov 29, 2022 4.990 5.110 4.960 4.997 48,070 +0.06(+1.23%)
Nov 28, 2022 4.850 5.030 4.850 4.937 147,179 +0.07(+1.38%)
Nov 25, 2022 4.900 5.030 4.850 4.870 72,727 -0.03(-0.61%)
Nov 23, 2022 4.940 5.060 4.880 4.900 48,000 +0.01(+0.20%)
Nov 22, 2022 4.860 5.010 4.850 4.890 83,277 -0.23(-4.49%)
Nov 21, 2022 5.110 5.130 5.080 5.120 237,984 +0.03(+0.49%)
Nov 18, 2022 5.160 5.160 5.080 5.095 70,171 +0.00(+0.10%)
Nov 17, 2022 4.730 5.090 4.730 5.090 247,634 +0.13(+2.62%)
Nov 16, 2022 4.870 5.050 4.870 4.960 114,710 -0.23(-4.43%)
Nov 15, 2022 5.072 5.270 5.072 5.190 114,325 +0.05(+0.97%)
Nov 14, 2022 5.350 5.350 5.120 5.140 179,117 +0.26(+5.33%)
Nov 11, 2022 4.830 4.900 4.830 4.880 121,404 -0.05(-1.01%)
Nov 10, 2022 4.895 5.000 4.880 4.930 118,118 +0.25(+5.29%)
Nov 09, 2022 4.600 4.830 4.600 4.683 60,881 -0.10(-2.04%)
Nov 08, 2022 4.640 4.840 4.640 4.780 422,442 -0.04(-0.83%)
Nov 07, 2022 4.990 4.990 4.700 4.820 223,854 +0.02(+0.42%)
Nov 04, 2022 4.780 5.020 4.720 4.800 115,507 +0.18(+3.90%)
Nov 03, 2022 4.380 4.640 4.380 4.620 322,764 -0.36(-7.23%)
Nov 02, 2022 4.800 5.040 4.800 4.980 124,142 +0.58(+13.18%)
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.