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 )

3.396 +0.016 (+0.47%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 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 (%)
Mar 31, 2022 4.570 4.660 4.520 4.540 71,032 -0.26(-5.42%)
Mar 30, 2022 4.780 4.900 4.756 4.800 44,402 +0.11(+2.35%)
Mar 29, 2022 4.580 4.800 4.580 4.690 119,142 +0.06(+1.30%)
Mar 28, 2022 4.770 4.770 4.470 4.630 98,910 +0.02(+0.43%)
Mar 25, 2022 4.630 4.650 4.500 4.610 39,864 -0.09(-1.91%)
Mar 24, 2022 4.769 4.790 4.580 4.700 79,679 +0.10(+2.17%)
Mar 23, 2022 4.440 4.690 4.440 4.600 75,564 +0.15(+3.37%)
Mar 22, 2022 4.570 4.570 4.290 4.450 123,473 -0.07(-1.55%)
Mar 21, 2022 4.555 4.650 4.450 4.520 102,153 -0.08(-1.74%)
Mar 18, 2022 4.590 4.650 4.470 4.600 151,121 +0.14(+3.14%)
Mar 17, 2022 4.290 4.490 4.290 4.460 105,599 +0.04(+1.02%)
Mar 16, 2022 4.120 4.430 4.120 4.415 214,170 +0.52(+13.21%)
Mar 15, 2022 3.740 3.950 3.740 3.900 1,524,136 -0.18(-4.41%)
Mar 14, 2022 4.192 4.192 4.040 4.080 114,122 -0.10(-2.39%)
Mar 11, 2022 4.224 4.260 4.160 4.180 182,631 -0.10(-2.34%)
Mar 10, 2022 4.320 4.320 4.270 4.280 265,344 -0.14(-3.17%)
Mar 09, 2022 4.420 4.430 4.250 4.420 140,337 -0.06(-1.34%)
Mar 08, 2022 4.440 4.480 4.400 4.480 132,859 +0.25(+5.79%)
Mar 07, 2022 4.280 4.290 4.230 4.235 175,324 -0.18(-4.08%)
Mar 04, 2022 4.430 4.440 4.400 4.415 173,742 +0.06(+1.47%)
Mar 03, 2022 4.382 4.590 4.340 4.351 122,560 -0.12(-2.66%)
Mar 02, 2022 4.418 4.500 4.370 4.470 97,144 +0.01(+0.22%)
Mar 01, 2022 4.820 4.820 4.450 4.460 135,564 -0.24(-5.11%)
Feb 28, 2022 4.810 4.810 4.590 4.700 250,623 -0.08(-1.67%)
Feb 25, 2022 4.770 4.850 4.680 4.780 74,432 +0.17(+3.69%)
Feb 24, 2022 4.600 4.670 4.530 4.610 113,650 -0.15(-3.15%)
Feb 23, 2022 4.950 4.950 4.760 4.760 72,516 +0.01(+0.23%)
Feb 22, 2022 4.650 4.830 4.650 4.749 113,588 -0.13(-2.73%)
Feb 18, 2022 4.883 0 -0.09(-1.76%)
Feb 17, 2022 5.090 5.090 4.890 4.970 84,437 +0.04(+0.81%)
Feb 16, 2022 4.870 4.930 4.850 4.930 64,289 +0.06(+1.34%)
Feb 15, 2022 4.830 4.960 4.830 4.865 88,677 +0.11(+2.27%)
Feb 14, 2022 4.940 4.940 4.720 4.757 88,374 +0.10(+2.08%)
Feb 11, 2022 4.742 4.780 4.660 4.660 77,575 -0.33(-6.58%)
Feb 10, 2022 5.030 5.040 4.970 4.988 184,373 +0.02(+0.36%)
Feb 09, 2022 4.780 5.000 4.780 4.970 83,506 +0.14(+2.90%)
Feb 08, 2022 4.650 4.870 4.650 4.830 159,688 +0.02(+0.42%)
Feb 07, 2022 4.850 4.870 4.800 4.810 75,785 -0.09(-1.84%)
Feb 04, 2022 4.850 4.990 4.850 4.900 96,792 -0.06(-1.21%)
Feb 03, 2022 5.050 4.960 106,511 -0.01(-0.20%)
Feb 02, 2022 4.954 5.030 4.930 4.970 122,669 +0.00(+0.00%)
Feb 01, 2022 4.882 4.990 4.882 4.970 104,761 -0.02(-0.40%)
Jan 31, 2022 4.810 5.000 4.810 4.990 498,492 +0.34(+7.31%)
Jan 28, 2022 4.620 4.650 4.600 4.650 587,150 +0.02(+0.43%)
Jan 27, 2022 4.797 4.797 4.580 4.630 204,717 +0.05(+1.20%)
Jan 26, 2022 4.610 4.680 4.570 4.575 126,324 -0.17(-3.48%)
Jan 25, 2022 4.610 4.850 4.550 4.740 558,102 -0.08(-1.66%)
Jan 24, 2022 4.849 4.870 4.750 4.820 373,925 -0.17(-3.41%)
Jan 21, 2022 5.040 5.210 4.960 4.990 464,541 -0.01(-0.30%)
Jan 20, 2022 5.160 5.160 4.930 5.005 378,926 +0.04(+0.89%)
Jan 19, 2022 5.150 5.150 4.840 4.961 178,095 +0.06(+1.24%)
Jan 18, 2022 5.020 5.020 4.850 4.900 862,807 -0.01(-0.20%)
Jan 14, 2022 4.910 0 +0.16(+3.37%)
Jan 13, 2022 4.900 4.900 4.750 4.750 442,085 +0.01(+0.32%)
Jan 12, 2022 4.720 4.740 4.710 4.735 66,876 -0.06(-1.35%)
Jan 11, 2022 4.740 4.810 4.633 4.800 232,809 +0.01(+0.21%)
Jan 10, 2022 4.850 4.850 4.700 4.790 3,081,347 +0.31(+6.92%)
Jan 07, 2022 4.320 4.580 4.320 4.480 310,098 +0.09(+2.05%)
Jan 06, 2022 4.240 4.400 4.240 4.390 240,654 +0.10(+2.45%)
Jan 05, 2022 4.140 4.360 4.140 4.285 201,683 -0.12(-2.61%)
Jan 04, 2022 4.410 4.420 4.375 4.400 236,486 +0.06(+1.38%)
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.