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 )

3.430 -0.050 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 4.150 4.160 4.110 4.140 58,434 -0.05(-1.20%)
Oct 28, 2021 4.190 4.310 4.120 4.190 122,675 -0.09(-2.10%)
Oct 27, 2021 4.150 4.430 4.260 4.280 78,315 -0.05(-1.15%)
Oct 26, 2021 4.530 4.330 151,016 -0.06(-1.37%)
Oct 25, 2021 4.250 4.530 4.250 4.390 54,967 -0.02(-0.45%)
Oct 22, 2021 4.530 4.530 4.400 4.410 49,155 +0.03(+0.68%)
Oct 21, 2021 4.520 4.520 4.330 4.380 54,471 -0.17(-3.78%)
Oct 20, 2021 4.710 4.710 4.420 4.552 42,715 -0.10(-2.11%)
Oct 19, 2021 4.920 4.920 4.440 4.650 107,649 +0.22(+4.97%)
Oct 18, 2021 4.530 4.530 4.360 4.430 104,511 +0.06(+1.37%)
Oct 15, 2021 4.250 4.520 4.250 4.370 30,351 -0.24(-5.20%)
Oct 14, 2021 4.433 4.730 4.433 4.610 42,305 +0.03(+0.65%)
Oct 13, 2021 4.595 4.617 4.540 4.580 80,028 +0.01(+0.22%)
Oct 12, 2021 4.440 4.590 4.440 4.570 49,604 -0.11(-2.35%)
Oct 11, 2021 4.625 4.700 4.530 4.680 54,703 -0.02(-0.43%)
Oct 08, 2021 4.530 4.830 4.530 4.700 27,217 +0.01(+0.21%)
Oct 07, 2021 4.710 4.760 4.640 4.690 93,174 +0.05(+1.08%)
Oct 06, 2021 4.630 4.670 4.590 4.640 61,770 -0.11(-2.32%)
Oct 05, 2021 4.530 4.750 4.530 4.750 59,246 +0.02(+0.42%)
Oct 04, 2021 4.810 4.810 4.710 4.730 46,293 +0.05(+1.07%)
Oct 01, 2021 4.580 4.880 4.580 4.680 55,214 -0.07(-1.47%)
Sep 30, 2021 4.750 4.820 4.720 4.750 38,947 -0.04(-0.94%)
Sep 29, 2021 4.920 4.920 4.790 4.795 352,323 +0.03(+0.56%)
Sep 28, 2021 4.880 4.880 4.580 4.769 81,331 -0.18(-3.67%)
Sep 27, 2021 5.040 5.040 4.900 4.950 72,348 +0.17(+3.56%)
Sep 24, 2021 4.868 4.870 4.660 4.780 1,038,109 -0.08(-1.65%)
Sep 23, 2021 4.940 4.940 4.705 4.860 3,296,225 +0.01(+0.21%)
Sep 22, 2021 4.830 4.880 4.830 4.850 290,448 +0.06(+1.25%)
Sep 21, 2021 4.855 4.900 4.790 4.790 184,872 -0.00(-0.10%)
Sep 20, 2021 4.721 4.910 4.721 4.795 1,619,401 -0.13(-2.74%)
Sep 17, 2021 4.935 5.060 4.810 4.930 3,888,138 +0.22(+4.67%)
Sep 16, 2021 4.700 4.820 4.640 4.710 186,793 -0.17(-3.48%)
Sep 15, 2021 4.870 4.910 4.860 4.880 229,935 -0.07(-1.41%)
Sep 14, 2021 4.940 5.100 4.892 4.950 987,965 -0.02(-0.40%)
Sep 13, 2021 5.130 5.130 4.930 4.970 1,388,714 +0.10(+2.07%)
Sep 10, 2021 4.830 5.020 4.830 4.869 1,936,706 -0.11(-2.23%)
Sep 09, 2021 5.110 5.110 4.902 4.980 47,542 +0.14(+2.81%)
Sep 08, 2021 4.890 4.910 4.740 4.844 69,650 -0.19(-3.70%)
Sep 07, 2021 4.950 5.030 4.860 5.030 17,033 -0.14(-2.71%)
Sep 03, 2021 5.310 5.310 4.990 5.170 37,033 +0.20(+4.02%)
Sep 02, 2021 5.219 5.220 4.900 4.970 27,454 -0.18(-3.50%)
Sep 01, 2021 5.420 5.420 5.120 5.150 27,685 +0.14(+2.79%)
Aug 31, 2021 5.065 5.140 5.010 5.010 19,391 -0.09(-1.76%)
Aug 30, 2021 5.085 5.160 5.020 5.100 19,417 +0.17(+3.45%)
Aug 27, 2021 4.760 5.070 4.760 4.930 27,445 -0.20(-3.90%)
Aug 26, 2021 5.290 5.290 4.970 5.130 49,370 -0.22(-4.11%)
Aug 25, 2021 5.253 5.500 5.190 5.350 21,715 -0.06(-1.11%)
Aug 24, 2021 5.385 5.670 5.100 5.410 19,124 -0.03(-0.55%)
Aug 23, 2021 5.359 5.580 5.350 5.440 16,294 -0.10(-1.81%)
Aug 20, 2021 5.490 5.540 5.130 5.540 31,843 -0.19(-3.31%)
Aug 19, 2021 5.670 5.730 5.531 5.730 22,306 +0.17(+3.06%)
Aug 18, 2021 5.610 5.780 5.530 5.560 17,274 -0.14(-2.46%)
Aug 17, 2021 5.630 5.900 5.630 5.700 82,701 +0.01(+0.21%)
Aug 16, 2021 5.592 5.700 5.592 5.688 37,951 +0.12(+2.12%)
Aug 13, 2021 5.530 5.570 5.520 5.570 60,380 +0.00(+0.09%)
Aug 12, 2021 5.390 5.740 5.390 5.565 67,855 -0.08(-1.50%)
Aug 11, 2021 5.830 5.830 5.470 5.650 7,986 +0.10(+1.80%)
Aug 10, 2021 5.370 5.810 5.370 5.550 19,078 -0.01(-0.18%)
Aug 09, 2021 5.710 5.710 5.350 5.560 21,776 +0.21(+3.93%)
Aug 06, 2021 5.580 5.580 5.350 5.350 13,512 -0.11(-2.02%)
Aug 05, 2021 5.520 5.600 5.430 5.460 24,021 +0.05(+1.00%)
Aug 04, 2021 5.550 5.550 5.380 5.406 44,397 -0.01(-0.26%)
Aug 03, 2021 5.520 5.520 5.190 5.420 13,702 +0.05(+0.93%)
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.