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 )

3.445 -0.020 (-0.58%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
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%)
Nov 01, 2022 4.300 4.500 4.300 4.400 120,548 +0.33(+8.11%)
Oct 31, 2022 4.180 4.180 3.930 4.070 160,693 -0.15(-3.55%)
Oct 28, 2022 4.150 4.230 4.130 4.220 135,610 -0.03(-0.71%)
Oct 27, 2022 4.250 4.310 4.230 4.250 218,991 -0.20(-4.49%)
Oct 26, 2022 4.277 4.510 4.210 4.450 108,901 +0.24(+5.80%)
Oct 25, 2022 4.010 4.280 4.010 4.206 111,172 +0.07(+1.59%)
Oct 24, 2022 4.320 4.320 4.010 4.140 173,367 -0.15(-3.50%)
Oct 21, 2022 4.250 4.350 4.180 4.290 194,232 +0.09(+2.26%)
Oct 20, 2022 4.330 4.330 4.070 4.195 209,514 +0.08(+1.82%)
Oct 19, 2022 4.210 4.210 4.050 4.120 68,787 -0.08(-1.91%)
Oct 18, 2022 4.274 4.274 4.130 4.200 216,836 +0.08(+1.95%)
Oct 17, 2022 4.150 4.170 3.950 4.120 1,163,852 +0.12(+3.00%)
Oct 14, 2022 3.950 4.090 3.950 4.000 150,437 +0.05(+1.27%)
Oct 13, 2022 3.788 3.970 3.750 3.950 206,209 +0.18(+4.77%)
Oct 12, 2022 3.700 3.820 3.700 3.770 113,549 +0.04(+0.94%)
Oct 11, 2022 3.770 3.815 3.723 3.735 237,238 -0.10(-2.48%)
Oct 10, 2022 3.960 3.960 3.800 3.830 145,709 -0.01(-0.26%)
Oct 07, 2022 3.800 3.860 3.800 3.840 102,215 +0.03(+0.72%)
Oct 06, 2022 3.800 3.920 3.800 3.812 79,548 -0.10(-2.49%)
Oct 05, 2022 3.850 3.910 3.840 3.910 66,211 -0.13(-3.22%)
Oct 04, 2022 3.920 4.080 3.920 4.040 72,839 +0.04(+1.00%)
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.