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 )

3.321 +0.071 (+2.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 26, 2024 3.315 3.324 3.300 3.321 8,981 +0.07(+2.18%)
Apr 25, 2024 3.255 3.270 3.240 3.250 5,069 +0.16(+5.18%)
Apr 24, 2024 3.115 3.125 3.080 3.090 8,160 +0.08(+2.66%)
Apr 23, 2024 2.970 3.030 2.970 3.010 13,339 +0.01(+0.33%)
Apr 22, 2024 2.980 3.024 2.980 3.000 9,000 +0.11(+3.81%)
Apr 19, 2024 2.930 2.930 2.890 2.890 47,644 -0.03(-1.03%)
Apr 18, 2024 2.930 2.950 2.920 2.920 34,543 +0.03(+1.03%)
Apr 17, 2024 2.898 2.920 2.890 2.890 36,450 -0.01(-0.33%)
Apr 16, 2024 2.890 2.930 2.890 2.900 507,865 -0.03(-1.02%)
Apr 15, 2024 2.925 2.930 2.890 2.930 46,463 -0.01(-0.34%)
Apr 12, 2024 2.970 2.970 2.910 2.940 17,823 -0.10(-3.29%)
Apr 11, 2024 3.045 3.050 3.030 3.040 7,776 -0.01(-0.33%)
Apr 10, 2024 3.084 3.084 3.050 3.050 12,872 -0.08(-2.48%)
Apr 09, 2024 3.110 3.134 3.110 3.127 8,390 +0.03(+0.89%)
Apr 08, 2024 3.095 3.120 3.070 3.100 13,234 +0.03(+0.97%)
Apr 05, 2024 3.085 3.110 3.070 3.070 77,587 -0.06(-1.91%)
Apr 04, 2024 3.150 3.160 3.100 3.130 7,212 +0.03(+0.97%)
Apr 03, 2024 3.090 3.150 3.090 3.100 42,810 -0.11(-3.43%)
Apr 02, 2024 3.190 3.210 3.190 3.210 4,487 +0.10(+3.22%)
Apr 01, 2024 3.120 3.140 3.110 3.110 21,047 +0.00(+0.00%)
Mar 28, 2024 3.095 3.120 3.090 3.110 7,579 -0.02(-0.64%)
Mar 27, 2024 3.155 3.180 3.130 3.130 10,788 -0.03(-0.95%)
Mar 26, 2024 3.160 3.205 3.160 3.160 7,218 -0.05(-1.56%)
Mar 25, 2024 3.185 3.250 3.180 3.210 17,935 -0.03(-0.93%)
Mar 22, 2024 3.220 3.240 3.200 3.240 10,791 -0.01(-0.31%)
Mar 21, 2024 3.210 3.250 3.210 3.250 5,452 +0.03(+0.93%)
Mar 20, 2024 3.230 3.260 3.201 3.220 18,507 -0.00(-0.01%)
Mar 19, 2024 3.150 3.250 3.150 3.220 17,594 -0.04(-1.22%)
Mar 18, 2024 3.300 3.300 3.260 3.260 9,286 -0.13(-3.83%)
Mar 15, 2024 3.360 3.390 3.360 3.390 5,105 +0.10(+3.04%)
Mar 14, 2024 3.275 3.290 3.240 3.290 45,688 +0.05(+1.54%)
Mar 13, 2024 3.270 3.315 3.240 3.240 14,077 +0.07(+2.21%)
Mar 12, 2024 3.170 3.200 3.140 3.170 48,675 +0.15(+4.97%)
Mar 11, 2024 3.035 3.050 3.020 3.020 8,563 +0.02(+0.67%)
Mar 08, 2024 3.010 3.010 2.960 3.000 11,991 +0.04(+1.35%)
Mar 07, 2024 2.930 2.960 2.910 2.960 33,102 +0.01(+0.34%)
Mar 06, 2024 2.976 2.976 2.940 2.950 31,048 +0.00(+0.00%)
Mar 05, 2024 2.850 2.950 2.850 2.950 13,545 +0.00(+0.00%)
Mar 04, 2024 2.951 3.000 2.950 2.950 7,135 -0.14(-4.53%)
Mar 01, 2024 3.080 3.090 3.040 3.090 26,538 +0.04(+1.31%)
Feb 29, 2024 3.080 3.080 3.030 3.050 47,168 +0.02(+0.66%)
Feb 28, 2024 3.021 3.050 3.021 3.030 7,221 -0.20(-6.19%)
Feb 27, 2024 3.160 3.230 3.160 3.230 14,312 +0.07(+2.20%)
Feb 26, 2024 3.210 3.318 3.160 3.160 9,218 +0.00(+0.01%)
Feb 23, 2024 3.183 3.183 3.160 3.160 25,014 -0.03(-0.94%)
Feb 22, 2024 3.190 3.190 3.165 3.190 40,990 +0.06(+1.92%)
Feb 21, 2024 3.140 3.190 3.130 3.130 18,756 +0.05(+1.62%)
Feb 20, 2024 3.139 3.139 3.080 3.080 24,691 -0.05(-1.60%)
Feb 16, 2024 3.115 3.140 3.060 3.130 17,951 +0.11(+3.64%)
Feb 15, 2024 3.025 3.030 2.990 3.020 22,298 +0.00(+0.00%)
Feb 14, 2024 2.990 3.049 2.990 3.020 21,769 +0.09(+3.07%)
Feb 13, 2024 2.950 3.000 2.930 2.930 37,967 -0.10(-3.30%)
Feb 12, 2024 2.980 3.030 2.980 3.030 9,710 +0.10(+3.41%)
Feb 09, 2024 2.935 2.970 2.910 2.930 52,168 -0.04(-1.35%)
Feb 08, 2024 2.994 3.000 2.970 2.970 13,877 -0.04(-1.33%)
Feb 07, 2024 3.010 3.050 3.010 3.010 12,158 -0.08(-2.59%)
Feb 06, 2024 3.090 3.110 3.060 3.090 38,709 +0.21(+7.29%)
Feb 05, 2024 2.880 2.920 2.870 2.880 19,107 +0.00(+0.00%)
Feb 02, 2024 2.895 2.910 2.880 2.880 52,929 -0.04(-1.54%)
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.