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 (%)
Jul 29, 2022 4.430 4.430 4.240 4.310 216,517 -0.01(-0.23%)
Jul 28, 2022 4.500 4.500 4.320 4.320 178,046 +0.12(+2.86%)
Jul 27, 2022 4.071 4.210 4.071 4.200 89,391 -0.01(-0.36%)
Jul 26, 2022 4.190 4.330 4.110 4.215 60,116 -0.03(-0.80%)
Jul 25, 2022 4.200 4.270 4.120 4.249 334,509 +0.06(+1.41%)
Jul 22, 2022 4.367 4.370 4.165 4.190 68,846 +0.01(+0.24%)
Jul 21, 2022 4.050 4.290 4.050 4.180 120,293 -0.03(-0.71%)
Jul 20, 2022 4.290 4.290 4.090 4.210 117,272 +0.02(+0.48%)
Jul 19, 2022 4.010 4.220 4.010 4.190 126,276 -0.08(-1.87%)
Jul 18, 2022 4.235 4.290 4.180 4.270 381,857 +0.09(+2.15%)
Jul 15, 2022 4.240 4.240 4.100 4.180 1,980,474 +0.01(+0.24%)
Jul 14, 2022 4.160 4.200 4.030 4.170 119,433 +0.19(+4.91%)
Jul 13, 2022 3.900 4.060 3.900 3.975 165,147 -0.28(-6.69%)
Jul 12, 2022 4.350 4.350 4.070 4.260 53,622 +0.08(+1.94%)
Jul 11, 2022 4.265 4.270 4.090 4.179 178,561 -0.09(-2.13%)
Jul 08, 2022 4.330 4.330 4.140 4.270 102,473 +0.18(+4.40%)
Jul 07, 2022 4.060 4.150 4.060 4.090 139,794 +0.03(+0.74%)
Jul 06, 2022 4.150 4.150 4.020 4.060 83,622 +0.02(+0.50%)
Jul 05, 2022 4.029 4.100 3.890 4.040 273,410 +0.08(+2.02%)
Jul 01, 2022 3.800 4.020 3.800 3.960 128,490 +0.04(+1.02%)
Jun 30, 2022 3.884 4.010 3.800 3.920 153,746 +0.11(+2.89%)
Jun 29, 2022 3.720 3.930 3.720 3.810 230,507 -0.10(-2.56%)
Jun 28, 2022 3.870 4.010 3.870 3.910 244,926 +0.05(+1.30%)
Jun 27, 2022 4.020 4.020 3.780 3.860 192,812 -0.08(-1.91%)
Jun 24, 2022 3.900 3.960 3.790 3.935 147,320 +0.10(+2.47%)
Jun 23, 2022 3.900 3.900 3.760 3.840 190,603 +0.11(+2.95%)
Jun 22, 2022 3.820 3.820 3.580 3.730 139,554 +0.03(+0.81%)
Jun 21, 2022 3.610 3.780 3.610 3.700 221,301 +0.17(+4.67%)
Jun 17, 2022 3.760 3.760 3.480 3.535 133,409 +0.08(+2.46%)
Jun 16, 2022 3.410 3.572 3.410 3.450 278,913 -0.19(-5.22%)
Jun 15, 2022 3.500 3.710 3.500 3.640 227,630 +0.08(+2.25%)
Jun 14, 2022 3.575 3.615 3.460 3.560 1,895,345 +0.03(+0.85%)
Jun 13, 2022 3.671 3.690 3.470 3.530 302,607 -0.12(-3.29%)
Jun 10, 2022 3.720 3.720 3.640 3.650 134,236 -0.09(-2.41%)
Jun 09, 2022 3.741 3.830 3.740 3.740 99,720 -0.12(-3.11%)
Jun 08, 2022 3.790 3.890 3.790 3.860 73,873 +0.11(+2.93%)
Jun 07, 2022 3.670 3.750 3.670 3.750 140,758 +0.00(+0.00%)
Jun 06, 2022 3.740 3.810 3.740 3.750 101,986 -0.02(-0.53%)
Jun 03, 2022 3.770 3.810 3.730 3.770 93,890 +0.00(+0.00%)
Jun 02, 2022 3.820 3.820 3.730 3.770 332,844 -0.13(-3.33%)
Jun 01, 2022 4.039 4.039 3.890 3.900 155,578 -0.33(-7.80%)
May 31, 2022 4.240 4.290 4.170 4.230 291,841 +0.41(+10.73%)
May 27, 2022 3.750 3.900 3.750 3.820 113,160 -0.03(-0.78%)
May 26, 2022 3.720 3.870 3.720 3.850 55,423 -0.08(-2.04%)
May 25, 2022 3.880 3.980 3.880 3.930 188,292 +0.11(+2.88%)
May 24, 2022 3.810 3.990 3.810 3.820 196,408 -0.13(-3.29%)
May 23, 2022 3.993 4.060 3.950 3.950 160,102 -0.01(-0.25%)
May 20, 2022 3.942 4.010 3.880 3.960 213,312 +0.02(+0.51%)
May 19, 2022 3.880 3.940 3.840 3.940 177,222 +0.10(+2.60%)
May 18, 2022 3.850 3.930 3.840 3.840 150,807 -0.15(-3.76%)
May 17, 2022 4.029 4.060 3.970 3.990 239,992 +0.07(+1.66%)
May 16, 2022 3.940 3.970 3.910 3.925 154,830 -0.01(-0.13%)
May 13, 2022 4.048 4.050 3.810 3.930 129,855 +0.12(+3.15%)
May 12, 2022 3.885 3.900 3.780 3.810 201,125 +0.01(+0.26%)
May 11, 2022 3.900 3.920 3.800 3.800 130,928 +0.04(+1.06%)
May 10, 2022 3.680 3.800 3.680 3.760 198,709 +0.01(+0.40%)
May 09, 2022 3.810 3.820 3.720 3.745 164,410 -0.11(-2.98%)
May 06, 2022 3.810 3.940 3.800 3.860 158,225 -0.11(-2.77%)
May 05, 2022 4.200 4.200 3.960 3.970 102,156 -0.05(-1.24%)
May 04, 2022 3.933 4.030 3.880 4.020 174,035 -0.01(-0.12%)
May 03, 2022 4.060 4.060 3.920 4.025 124,999 +0.10(+2.42%)
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.