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 )

3.455 +0.019 (+0.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2021 4.030 4.140 4.140 4.200 80,125 +0.06(+1.45%)
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%)
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.