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 )

2.630 -0.150 (-5.40%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 (%)
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%)
Aug 02, 2021 5.510 5.510 5.277 5.370 20,182 -0.11(-2.01%)
Jul 30, 2021 5.480 5.480 5.151 5.480 5,965 -0.02(-0.36%)
Jul 29, 2021 5.470 5.500 5.300 5.500 72,174 +0.19(+3.58%)
Jul 28, 2021 5.010 5.350 5.010 5.310 70,647 +0.39(+8.04%)
Jul 27, 2021 5.130 5.130 4.913 4.915 21,082 -0.58(-10.47%)
Jul 26, 2021 5.490 5.490 5.200 5.490 14,136 -0.05(-0.99%)
Jul 23, 2021 5.412 5.640 5.400 5.545 35,628 +0.37(+7.25%)
Jul 22, 2021 5.321 5.730 5.170 5.170 15,562 -0.29(-5.31%)
Jul 21, 2021 5.590 5.590 5.420 5.460 41,182 -0.03(-0.55%)
Jul 20, 2021 5.600 5.600 5.390 5.490 20,354 +0.00(+0.00%)
Jul 19, 2021 5.660 5.660 5.440 5.490 38,674 -0.06(-1.08%)
Jul 16, 2021 5.740 5.740 5.380 5.550 13,948 +0.05(+0.91%)
Jul 15, 2021 5.665 5.840 5.500 5.500 14,836 +0.01(+0.18%)
Jul 14, 2021 5.670 5.670 5.430 5.490 15,358 -0.01(-0.18%)
Jul 13, 2021 5.500 5.500 5.160 5.500 9,124 +0.13(+2.42%)
Jul 12, 2021 5.345 5.390 5.320 5.370 30,357 -0.13(-2.36%)
Jul 09, 2021 5.499 5.500 5.050 5.500 11,193 +0.30(+5.77%)
Jul 08, 2021 5.105 5.200 5.010 5.200 30,579 -0.28(-5.11%)
Jul 07, 2021 5.480 5.480 5.150 5.480 16,453 +0.33(+6.41%)
Jul 06, 2021 5.000 5.200 5.000 5.150 20,782 -0.36(-6.53%)
Jul 02, 2021 5.820 5.820 5.510 5.510 69,172 -0.10(-1.78%)
Jul 01, 2021 5.876 5.910 5.570 5.610 19,610 -0.14(-2.48%)
Jun 30, 2021 5.910 5.910 5.720 5.753 38,571 -0.20(-3.32%)
Jun 29, 2021 5.950 5.950 5.700 5.950 31,162 -0.18(-2.94%)
Jun 28, 2021 6.140 6.140 5.760 6.130 14,396 +0.24(+4.07%)
Jun 25, 2021 5.965 6.090 5.890 5.890 29,558 +0.01(+0.17%)
Jun 24, 2021 5.965 6.089 5.840 5.880 64,198 -0.08(-1.42%)
Jun 23, 2021 5.905 6.090 5.900 5.965 80,475 +0.01(+0.25%)
Jun 22, 2021 5.955 6.140 5.770 5.950 15,509 +0.08(+1.36%)
Jun 21, 2021 5.950 5.950 5.760 5.870 59,914 -0.23(-3.75%)
Jun 18, 2021 6.099 6.100 5.859 6.099 66,303 -0.15(-2.41%)
Jun 17, 2021 6.070 6.260 5.880 6.250 17,857 +0.25(+4.17%)
Jun 16, 2021 5.995 6.025 5.902 6.000 32,390 -0.28(-4.46%)
Jun 15, 2021 6.140 6.410 6.140 6.280 38,006 +0.00(+0.08%)
Jun 14, 2021 6.570 6.570 6.170 6.275 25,532 -0.10(-1.65%)
Jun 11, 2021 6.579 6.580 6.180 6.380 113,647 +0.03(+0.47%)
Jun 10, 2021 6.480 6.480 6.210 6.350 69,573 +0.14(+2.25%)
Jun 09, 2021 6.270 6.340 6.200 6.210 29,043 -0.08(-1.35%)
Jun 08, 2021 6.420 6.420 6.240 6.295 25,221 +0.09(+1.53%)
Jun 07, 2021 6.410 6.410 5.940 6.200 20,231 -0.02(-0.32%)
Jun 04, 2021 6.260 6.290 6.120 6.220 98,092 +0.01(+0.16%)
Jun 03, 2021 6.240 6.380 6.210 6.210 50,649 -0.05(-0.80%)
Jun 02, 2021 6.210 6.270 6.160 6.260 42,841 +0.07(+1.13%)
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.