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 )

3.380 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2024 2.925 2.950 2.900 2.925 100,969 +0.03(+1.00%)
Jan 31, 2024 2.920 2.920 2.850 2.896 8,987 -0.00(-0.14%)
Jan 30, 2024 2.900 2.930 2.900 2.900 31,876 -0.04(-1.36%)
Jan 29, 2024 2.920 2.970 2.920 2.940 37,975 -0.06(-2.00%)
Jan 26, 2024 3.020 3.070 2.980 3.000 24,523 -0.05(-1.64%)
Jan 25, 2024 3.055 3.070 3.040 3.050 15,739 +0.02(+0.66%)
Jan 24, 2024 3.010 3.050 3.000 3.030 39,472 +0.10(+3.41%)
Jan 23, 2024 2.934 2.960 2.910 2.930 26,188 +0.08(+2.81%)
Jan 22, 2024 2.880 2.890 2.820 2.850 80,823 -0.13(-4.52%)
Jan 19, 2024 2.970 3.010 2.970 2.985 22,223 -0.08(-2.45%)
Jan 18, 2024 3.030 3.080 3.030 3.060 37,996 +0.06(+2.00%)
Jan 17, 2024 3.020 3.020 2.970 3.000 55,814 -0.05(-1.64%)
Jan 16, 2024 3.100 3.100 3.020 3.050 151,883 -0.22(-6.74%)
Jan 12, 2024 3.295 3.330 3.250 3.271 23,532 +0.01(+0.32%)
Jan 11, 2024 3.220 3.260 3.212 3.260 73,796 -0.21(-6.05%)
Jan 10, 2024 3.390 3.490 3.390 3.470 23,685 -0.04(-1.14%)
Jan 09, 2024 3.510 3.510 3.430 3.510 15,908 -0.03(-0.85%)
Jan 08, 2024 3.490 3.540 3.460 3.540 19,459 -0.12(-3.28%)
Jan 05, 2024 3.620 3.660 3.610 3.660 14,035 -0.01(-0.41%)
Jan 04, 2024 3.665 3.710 3.620 3.675 16,999 +0.07(+1.94%)
Jan 03, 2024 3.550 3.605 3.530 3.605 7,399 -0.01(-0.28%)
Jan 02, 2024 3.590 3.630 3.570 3.615 12,255 -0.07(-2.03%)
Dec 29, 2023 3.640 3.690 3.630 3.690 16,098 +0.06(+1.65%)
Dec 28, 2023 3.630 3.660 3.620 3.630 39,782 +0.13(+3.71%)
Dec 27, 2023 3.485 3.520 3.485 3.500 21,932 -0.01(-0.28%)
Dec 26, 2023 3.480 3.520 3.450 3.510 35,373 +0.00(+0.00%)
Dec 22, 2023 3.480 3.510 3.401 3.510 36,555 +0.04(+1.15%)
Dec 21, 2023 3.370 3.480 3.370 3.470 58,104 +0.05(+1.31%)
Dec 20, 2023 3.425 3.470 3.420 3.425 23,026 -0.03(-0.72%)
Dec 19, 2023 3.495 3.550 3.440 3.450 14,898 -0.08(-2.21%)
Dec 18, 2023 3.540 3.540 3.490 3.528 18,296 -0.03(-0.90%)
Dec 15, 2023 3.471 3.580 3.470 3.560 14,760 +0.06(+1.60%)
Dec 14, 2023 3.420 3.530 3.420 3.504 111,830 +0.11(+3.36%)
Dec 13, 2023 3.300 3.390 3.300 3.390 36,330 +0.10(+3.03%)
Dec 12, 2023 3.286 3.330 3.274 3.290 50,255 -0.05(-1.49%)
Dec 11, 2023 3.250 3.350 3.250 3.340 102,892 +0.00(+0.00%)
Dec 08, 2023 3.360 3.360 3.270 3.340 18,933 -0.02(-0.60%)
Dec 07, 2023 3.350 3.360 3.320 3.360 20,868 -0.11(-3.17%)
Dec 06, 2023 3.412 3.470 3.390 3.470 24,597 +0.09(+2.66%)
Dec 05, 2023 3.380 3.430 3.380 3.380 31,653 -0.06(-1.74%)
Dec 04, 2023 3.450 3.489 3.410 3.440 17,363 -0.15(-4.18%)
Dec 01, 2023 3.630 3.630 3.560 3.590 15,586 +0.06(+1.70%)
Nov 30, 2023 3.560 3.590 3.510 3.530 45,331 +0.02(+0.57%)
Nov 29, 2023 3.461 3.560 3.461 3.510 11,356 -0.06(-1.68%)
Nov 28, 2023 3.510 3.620 3.510 3.570 28,118 +0.14(+4.08%)
Nov 27, 2023 3.391 3.489 3.391 3.430 8,099 -0.13(-3.60%)
Nov 24, 2023 3.530 3.558 3.516 3.558 4,333 +0.10(+2.98%)
Nov 22, 2023 3.430 3.480 3.420 3.455 39,642 -0.03(-0.78%)
Nov 21, 2023 3.590 3.590 3.400 3.482 31,368 -0.08(-2.33%)
Nov 20, 2023 3.460 3.600 3.460 3.565 14,062 +0.10(+3.03%)
Nov 17, 2023 3.420 3.510 3.420 3.460 258,492 +0.08(+2.37%)
Nov 16, 2023 3.350 3.430 3.350 3.380 25,204 -0.30(-8.15%)
Nov 15, 2023 3.580 3.680 3.580 3.680 428,840 +0.15(+4.10%)
Nov 14, 2023 3.505 3.550 3.475 3.535 38,767 +0.06(+1.87%)
Nov 13, 2023 3.470 3.510 3.440 3.470 47,796 +0.02(+0.43%)
Nov 10, 2023 3.420 3.470 3.370 3.455 31,366 +0.00(+0.14%)
Nov 09, 2023 3.450 3.499 3.400 3.450 44,389 -0.10(-2.82%)
Nov 08, 2023 3.498 3.560 3.498 3.550 1,247,372 +0.03(+0.85%)
Nov 07, 2023 3.515 3.540 3.460 3.520 347,557 -0.05(-1.40%)
Nov 06, 2023 3.532 3.600 3.532 3.570 11,807 +0.03(+0.85%)
Nov 03, 2023 3.426 3.540 3.420 3.540 12,187 +0.04(+1.14%)
Nov 02, 2023 3.493 3.500 3.420 3.500 24,202 +0.08(+2.34%)
Nov 01, 2023 3.430 3.440 3.420 3.420 7,763 +0.00(+0.00%)
Oct 31, 2023 3.415 3.442 3.415 3.420 39,180 +0.06(+1.79%)
Oct 30, 2023 3.370 3.400 3.340 3.360 12,054 +0.02(+0.60%)
Oct 27, 2023 3.315 3.370 3.260 3.340 16,205 +0.33(+10.96%)
Oct 26, 2023 3.035 3.040 3.000 3.010 80,363 +0.01(+0.33%)
Oct 25, 2023 3.025 3.030 3.000 3.000 52,216 +0.02(+0.67%)
Oct 24, 2023 2.950 2.980 2.939 2.980 127,927 +0.18(+6.43%)
Oct 23, 2023 2.775 2.810 2.760 2.800 55,815 +0.02(+0.72%)
Oct 20, 2023 2.750 2.800 2.750 2.780 23,781 +0.04(+1.46%)
Oct 19, 2023 2.765 2.810 2.740 2.740 48,977 -0.05(-1.79%)
Oct 18, 2023 2.805 2.810 2.790 2.790 26,351 -0.09(-3.12%)
Oct 17, 2023 2.855 2.880 2.830 2.880 43,408 -0.03(-1.03%)
Oct 16, 2023 2.855 2.913 2.820 2.910 55,076 +0.08(+2.83%)
Oct 13, 2023 2.848 2.860 2.830 2.830 49,170 -0.01(-0.35%)
Oct 12, 2023 2.940 2.940 2.840 2.840 488,136 -0.03(-1.05%)
Oct 11, 2023 2.820 2.900 2.820 2.870 967,251 +0.11(+3.99%)
Oct 10, 2023 2.770 2.830 2.760 2.760 5,003,270 -0.02(-0.72%)
Oct 09, 2023 2.720 2.780 2.720 2.780 799,991 +0.05(+1.83%)
Oct 06, 2023 2.711 2.767 2.680 2.730 628,837 +0.05(+2.02%)
Oct 05, 2023 2.665 2.690 2.640 2.676 750,443 +0.01(+0.22%)
Oct 04, 2023 2.660 2.690 2.630 2.670 694,810 -0.01(-0.37%)
Oct 03, 2023 2.700 2.756 2.680 2.680 889,068 -0.15(-5.43%)
Oct 02, 2023 2.940 2.940 2.830 2.834 724,644 -0.04(-1.25%)
Sep 29, 2023 2.890 2.890 2.850 2.870 2,650,400 +0.01(+0.35%)
Sep 28, 2023 2.860 2.880 2.860 2.860 1,719,417 -0.02(-0.69%)
Sep 27, 2023 2.880 2.890 2.860 2.880 3,968,681 +0.10(+3.60%)
Sep 26, 2023 2.810 2.830 2.780 2.780 1,910,818 -0.10(-3.47%)
Sep 25, 2023 2.870 2.880 2.860 2.880 705,467 -0.02(-0.71%)
Sep 22, 2023 2.930 2.930 2.900 2.901 1,137,725 +0.02(+0.71%)
Sep 21, 2023 2.950 2.950 2.820 2.880 639,880 -0.04(-1.37%)
Sep 20, 2023 2.990 2.990 2.920 2.920 595,146 -0.04(-1.22%)
Sep 19, 2023 2.946 2.960 2.940 2.956 1,815,736 -0.03(-1.14%)
Sep 18, 2023 2.950 3.000 2.910 2.990 143,878 +0.05(+1.70%)
Sep 15, 2023 2.910 2.960 2.900 2.940 1,237,970 +0.07(+2.44%)
Sep 14, 2023 2.870 2.910 2.870 2.870 34,715 +0.00(+0.00%)
Sep 13, 2023 2.890 2.910 2.870 2.870 112,246 -0.03(-1.03%)
Sep 12, 2023 2.840 2.910 2.840 2.900 105,173 +0.02(+0.69%)
Sep 11, 2023 2.880 2.930 2.830 2.880 76,762 +0.07(+2.49%)
Sep 08, 2023 2.800 2.860 2.770 2.810 121,987 -0.01(-0.35%)
Sep 07, 2023 2.852 2.900 2.780 2.820 99,228 -0.15(-5.05%)
Sep 06, 2023 2.970 2.970 2.920 2.970 41,618 +0.01(+0.44%)
Sep 05, 2023 2.960 3.020 2.920 2.957 49,634 -0.04(-1.43%)
Sep 01, 2023 3.005 3.050 2.960 3.000 37,860 +0.04(+1.35%)
Aug 31, 2023 2.920 2.980 2.920 2.960 108,191 -0.03(-1.00%)
Aug 30, 2023 2.995 3.063 2.910 2.990 104,067 -0.03(-0.99%)
Aug 29, 2023 3.022 3.060 3.000 3.020 51,436 +0.03(+1.00%)
Aug 28, 2023 2.955 2.990 2.900 2.990 80,034 +0.09(+3.10%)
Aug 25, 2023 2.865 2.940 2.840 2.900 33,992 +0.03(+1.05%)
Aug 24, 2023 2.895 2.930 2.860 2.870 60,314 +0.04(+1.41%)
Aug 23, 2023 2.800 2.840 2.760 2.830 100,849 +0.06(+2.17%)
Aug 22, 2023 2.770 2.830 2.770 2.770 303,279 -0.05(-1.77%)
Aug 21, 2023 2.760 2.830 2.740 2.820 173,148 +0.01(+0.36%)
Aug 18, 2023 2.780 2.850 2.780 2.810 35,456 -0.07(-2.43%)
Aug 17, 2023 2.930 2.940 2.880 2.880 324,706 -0.02(-0.69%)
Aug 16, 2023 2.920 2.940 2.900 2.900 154,553 -0.02(-0.85%)
Aug 15, 2023 2.870 2.970 2.870 2.925 137,167 -0.04(-1.18%)
Aug 14, 2023 2.921 2.960 2.910 2.960 145,587 +0.04(+1.37%)
Aug 11, 2023 2.830 2.920 2.830 2.920 44,526 -0.01(-0.34%)
Aug 10, 2023 2.970 3.000 2.930 2.930 50,588 -0.03(-1.01%)
Aug 09, 2023 3.000 3.000 2.920 2.960 60,590 +0.05(+1.58%)
Aug 08, 2023 2.940 2.960 2.870 2.914 151,109 -0.06(-1.89%)
Aug 07, 2023 3.000 3.018 2.960 2.970 84,779 -0.13(-4.19%)
Aug 04, 2023 3.115 3.160 3.090 3.100 40,385 -0.03(-0.96%)
Aug 03, 2023 3.210 3.210 3.120 3.130 57,379 +0.01(+0.32%)
Aug 02, 2023 3.160 3.180 3.080 3.120 51,071 -0.15(-4.59%)
Aug 01, 2023 3.240 3.310 3.240 3.270 28,592 -0.05(-1.51%)
Jul 31, 2023 3.330 3.330 3.220 3.320 44,908 +0.01(+0.30%)
Jul 28, 2023 3.260 3.380 3.260 3.310 72,174 +0.10(+3.12%)
Jul 27, 2023 3.245 3.270 3.200 3.210 130,747 -0.02(-0.62%)
Jul 26, 2023 3.190 3.240 3.190 3.230 61,040 -0.03(-0.92%)
Jul 25, 2023 3.220 3.280 3.190 3.260 61,975 +0.02(+0.62%)
Jul 24, 2023 3.140 3.240 3.140 3.240 110,272 +0.07(+2.21%)
Jul 21, 2023 3.290 3.290 3.130 3.170 53,616 -0.03(-0.94%)
Jul 20, 2023 3.140 3.200 3.090 3.200 498,298 +0.06(+1.91%)
Jul 19, 2023 3.175 3.190 3.130 3.140 62,715 -0.04(-1.26%)
Jul 18, 2023 3.181 3.229 3.178 3.180 64,830 -0.03(-0.93%)
Jul 17, 2023 3.270 3.270 3.170 3.210 128,634 +0.01(+0.31%)
Jul 14, 2023 3.160 3.280 3.160 3.200 1,552,422 -0.12(-3.61%)
Jul 13, 2023 3.360 3.360 3.180 3.320 23,913 +0.10(+3.11%)
Jul 12, 2023 3.200 3.250 3.200 3.220 124,808 -0.05(-1.53%)
Jul 11, 2023 3.220 3.270 3.220 3.270 105,824 -0.06(-1.80%)
Jul 10, 2023 3.288 3.330 3.260 3.330 35,668 +0.03(+0.91%)
Jul 07, 2023 3.315 3.330 3.290 3.300 55,612 -0.06(-1.79%)
Jul 06, 2023 3.328 3.360 3.300 3.360 55,675 -0.11(-3.17%)
Jul 05, 2023 3.390 3.480 3.390 3.470 72,708 +0.06(+1.76%)
Jul 03, 2023 3.395 3.450 3.380 3.410 158,744 -0.02(-0.58%)
Jun 30, 2023 3.420 3.450 3.420 3.430 44,802 +0.08(+2.39%)
Jun 29, 2023 3.380 3.400 3.350 3.350 75,233 -0.08(-2.33%)
Jun 28, 2023 3.340 3.430 3.340 3.430 40,815 -0.02(-0.58%)
Jun 27, 2023 3.450 3.490 3.450 3.450 104,760 +0.06(+1.77%)
Jun 26, 2023 3.350 3.430 3.350 3.390 65,331 +0.06(+1.95%)
Jun 23, 2023 3.340 3.340 3.310 3.325 95,501 -0.13(-3.90%)
Jun 22, 2023 3.460 3.460 3.390 3.460 53,947 +0.05(+1.47%)
Jun 21, 2023 3.380 3.470 3.380 3.410 33,454 -0.11(-3.12%)
Jun 20, 2023 3.520 3.570 3.520 3.520 41,184 -0.01(-0.27%)
Jun 16, 2023 3.515 3.540 3.500 3.530 106,644 +0.12(+3.50%)
Jun 15, 2023 3.430 3.430 3.383 3.410 185,984 -0.61(-15.17%)
May 08, 2023 4.020 4.040 4.010 4.020 37,655 -0.06(-1.47%)
May 05, 2023 3.980 4.080 3.980 4.080 19,743 +0.02(+0.49%)
May 04, 2023 4.070 4.080 4.020 4.060 41,785 +0.11(+2.78%)
May 03, 2023 3.950 3.964 3.910 3.950 85,859 +0.04(+1.01%)
May 02, 2023 3.930 3.940 3.890 3.910 48,687 -0.08(-2.12%)
May 01, 2023 3.890 4.050 3.890 3.995 39,438 -0.00(-0.12%)
Apr 28, 2023 3.970 4.040 3.970 4.000 19,485 +0.06(+1.52%)
Apr 27, 2023 3.930 3.970 3.920 3.940 72,668 +0.01(+0.25%)
Apr 26, 2023 3.940 3.980 3.930 3.930 89,866 +0.09(+2.34%)
Apr 25, 2023 3.850 3.870 3.840 3.840 23,012 -0.24(-5.88%)
Apr 24, 2023 4.100 4.110 4.080 4.080 180,885 +0.12(+3.02%)
Apr 21, 2023 3.970 3.980 3.940 3.961 37,557 +0.02(+0.52%)
Apr 20, 2023 3.970 3.970 3.940 3.940 25,368 -0.07(-1.75%)
Apr 19, 2023 3.970 4.040 3.970 4.010 39,740 -0.08(-1.96%)
Apr 18, 2023 4.100 4.100 4.050 4.090 44,596 +0.02(+0.49%)
Apr 17, 2023 4.080 4.100 4.060 4.070 629,710 +0.03(+0.62%)
Apr 14, 2023 4.030 4.090 4.030 4.045 124,188 -0.03(-0.61%)
Apr 13, 2023 4.070 4.100 4.030 4.070 249,649 +0.14(+3.43%)
Apr 12, 2023 3.980 3.990 3.920 3.935 87,916 +0.02(+0.60%)
Apr 11, 2023 3.930 3.960 3.910 3.912 75,434 +0.03(+0.81%)
Apr 10, 2023 3.750 3.920 3.750 3.880 61,214 -0.04(-1.02%)
Apr 06, 2023 3.870 3.920 3.870 3.920 50,060 +0.12(+3.29%)
Apr 05, 2023 3.810 3.810 3.760 3.795 44,001 -0.02(-0.39%)
Apr 04, 2023 3.808 3.850 3.790 3.810 92,402 -0.05(-1.30%)
Apr 03, 2023 3.870 3.870 3.850 3.860 50,133 -0.00(-0.04%)
Mar 31, 2023 3.880 3.890 3.850 3.861 102,048 +0.08(+2.16%)
Mar 30, 2023 3.780 3.810 3.750 3.780 104,471 -0.01(-0.26%)
Mar 29, 2023 3.770 3.800 3.740 3.790 54,117 -0.02(-0.52%)
Mar 28, 2023 3.930 3.930 3.800 3.810 114,507 -0.03(-0.78%)
Mar 27, 2023 3.880 3.880 3.840 3.840 26,488 +0.04(+1.05%)
Mar 24, 2023 3.800 3.830 3.780 3.800 42,502 -0.05(-1.30%)
Mar 23, 2023 3.960 3.960 3.850 3.850 45,283 -0.30(-7.23%)
Mar 22, 2023 4.220 4.230 4.150 4.150 136,313 +0.07(+1.72%)
Mar 21, 2023 4.080 4.120 4.060 4.080 53,291 +0.19(+4.88%)
Mar 20, 2023 3.900 3.930 3.890 3.890 122,451 -0.04(-1.02%)
Mar 17, 2023 3.978 3.978 3.920 3.930 45,677 -0.02(-0.58%)
Mar 16, 2023 3.940 3.980 3.908 3.953 479,026 +0.04(+1.09%)
Mar 15, 2023 3.880 3.910 3.870 3.910 30,661 -0.01(-0.26%)
Mar 14, 2023 3.880 3.950 3.880 3.920 155,463 +0.02(+0.51%)
Mar 13, 2023 3.890 3.919 3.850 3.900 113,755 -0.02(-0.51%)
Mar 10, 2023 3.955 3.970 3.920 3.920 52,915 -0.01(-0.25%)
Mar 09, 2023 3.930 4.020 3.930 3.930 59,059 -0.16(-3.91%)
Mar 08, 2023 4.140 4.140 4.070 4.090 24,541 -0.19(-4.44%)
Mar 07, 2023 4.300 4.340 4.280 4.280 52,853 -0.12(-2.73%)
Mar 06, 2023 4.370 4.420 4.370 4.400 210,681 -0.01(-0.34%)
Mar 03, 2023 4.430 4.440 4.390 4.415 30,368 -0.04(-0.79%)
Mar 02, 2023 4.420 4.460 4.380 4.450 30,957 +0.14(+3.25%)
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.