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 (%)
Apr 30, 2021 5.030 5.030 4.930 4.950 117,000 -0.14(-2.70%)
Apr 29, 2021 5.250 5.400 5.040 5.088 1,034,545 -0.14(-2.63%)
Apr 28, 2021 5.450 5.450 5.000 5.225 2,002,879 +0.19(+3.77%)
Apr 27, 2021 4.720 5.350 4.720 5.035 1,756,176 -0.17(-3.17%)
Apr 26, 2021 4.500 5.230 0.0003 5.200 12,108 -0.05(-1.05%)
Apr 23, 2021 5.247 5.390 4.850 5.255 20,200 +0.45(+9.42%)
Apr 22, 2021 5.200 5.200 4.670 4.803 12,796 -0.11(-2.19%)
Apr 21, 2021 5.200 5.200 4.620 4.910 11,843 -0.34(-6.48%)
Apr 20, 2021 5.100 5.250 4.740 5.250 69,391 +0.20(+3.96%)
Apr 19, 2021 5.790 5.790 4.660 5.050 37,815 -0.46(-8.35%)
Apr 16, 2021 5.500 5.510 4.500 5.510 21,600 +0.46(+9.11%)
Apr 15, 2021 5.040 5.200 4.600 5.050 2,699,999 +0.08(+1.61%)
Apr 14, 2021 2.500 5.230 0.0013 4.970 1,933,430 -0.03(-0.60%)
Apr 13, 2021 5.000 5.000 4.700 5.000 5,001,679 +0.47(+10.38%)
Apr 12, 2021 4.530 4.530 4.530 4.530 511 -0.22(-4.63%)
Apr 09, 2021 5.000 5.000 4.630 4.750 44,200 +0.05(+1.06%)
Apr 08, 2021 5.000 5.000 4.700 4.700 10,762 +0.04(+0.86%)
Apr 07, 2021 5.000 5.000 4.660 4.660 3,386,686 -0.28(-5.67%)
Apr 06, 2021 5.000 5.000 4.290 4.940 15,866 +0.44(+9.78%)
Apr 05, 2021 5.000 5.000 3.850 4.500 2,482 -0.35(-7.22%)
Apr 01, 2021 5.000 5.000 4.850 4.850 3,300 +0.20(+4.30%)
Mar 31, 2021 5.090 5.090 4.650 4.650 4,548,293 -0.10(-2.11%)
Mar 30, 2021 4.750 4.750 4.750 2,866,685 +0.00(+0.00%)
Mar 29, 2021 4.750 4.750 4.750 4.750 414,448 -0.05(-1.04%)
Mar 26, 2021 4.780 4.800 4.510 4.800 252,200 +0.05(+1.05%)
Mar 25, 2021 4.620 4.750 4.620 4.750 192,765 +0.20(+4.40%)
Mar 10, 2021 4.550 4.550 4.550 0 +0.30(+7.06%)
Feb 22, 2021 4.250 4.250 4.250 0 -0.25(-5.56%)
Feb 19, 2021 4.500 4.500 4.500 4.500 200 +0.60(+15.38%)
Feb 16, 2021 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 11, 2021 3.900 3.900 3.900 0 -1.10(-22.00%)
Feb 05, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 04, 2021 5.000 5.000 5.000 96 +0.00(+0.00%)
Feb 03, 2021 5.000 5.000 5.000 5.000 100 +0.75(+17.65%)
Jan 27, 2021 4.250 4.250 4.250 0 -0.35(-7.61%)
Jan 25, 2021 4.600 4.600 4.600 0 +0.25(+5.75%)
Jan 22, 2021 4.100 4.100 4.350 8,500 +0.25(+6.10%)
Jan 13, 2021 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 12, 2021 4.100 4.100 4.100 8 +0.00(+0.00%)
Jan 11, 2021 4.100 4.100 4.100 1 +0.00(+0.00%)
Jan 06, 2021 4.100 4.100 4.100 0 +0.20(+5.13%)
Jan 05, 2021 3.900 3.900 3.900 3.900 5,524 -0.05(-1.27%)
Dec 23, 2020 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 22, 2020 4.100 4.100 4.100 4.100 480 +0.60(+17.14%)
Dec 21, 2020 3.500 3.500 3.500 57 +0.00(+0.00%)
Dec 18, 2020 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Dec 16, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 10, 2020 3.500 3.500 3.500 0 -1.00(-22.22%)
Dec 02, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 23, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 18, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 17, 2020 4.500 4.500 4.500 66 +0.00(+0.00%)
Nov 12, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 09, 2020 4.500 4.500 4.500 0 +0.49(+12.22%)
Nov 06, 2020 4.010 4.010 4.010 5 +0.00(+0.00%)
Oct 30, 2020 4.010 4.010 4.010 0 -0.14(-3.37%)
Oct 27, 2020 4.150 4.150 4.150 0 -3.80(-47.80%)
Oct 23, 2020 7.950 7.950 7.950 0 -0.93(-10.47%)
Oct 20, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Oct 19, 2020 8.880 8.880 4.750 8.880 536 +0.48(+5.71%)
Oct 13, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 12, 2020 8.400 8.400 8.400 60 +0.00(+0.00%)
Sep 29, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 18, 2020 8.400 8.400 8.400 0 +0.32(+3.96%)
Sep 14, 2020 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 11, 2020 8.080 8.080 8.080 8.080 100 -0.13(-1.58%)
Sep 10, 2020 8.210 8.210 8.210 8.210 119 -0.64(-7.23%)
Aug 27, 2020 8.850 8.850 8.850 0 +0.64(+7.80%)
Aug 20, 2020 8.210 8.210 8.210 0 +0.21(+2.63%)
Aug 17, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 14, 2020 8.000 8.000 8.000 30 +0.00(+0.00%)
Aug 13, 2020 8.000 8.000 8.000 30 +0.00(+0.00%)
Aug 12, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jul 22, 2020 8.000 8.000 8.000 0 -0.10(-1.23%)
Jul 20, 2020 8.100 8.100 8.100 0 +0.00(+0.00%)
Jul 17, 2020 8.100 8.100 8.100 42 +0.00(+0.00%)
Jul 16, 2020 8.100 8.100 8.100 46 +0.00(+0.00%)
Jul 14, 2020 8.100 8.100 8.100 0 +0.32(+4.11%)
Jul 09, 2020 7.780 7.780 7.780 0 +0.13(+1.70%)
Jul 07, 2020 7.650 7.650 7.650 0 -1.23(-13.85%)
Jul 01, 2020 8.880 8.880 8.880 0 +1.46(+19.68%)
Jun 29, 2020 7.420 7.420 7.420 0 +0.00(+0.00%)
Jun 25, 2020 7.420 7.420 7.420 0 -0.58(-7.25%)
May 28, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
May 26, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
May 18, 2020 8.000 8.000 8.000 0 +0.20(+2.56%)
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.