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 )

3.425 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 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 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%)
Mar 01, 2023 4.310 4.340 4.290 4.310 52,185 +0.05(+1.17%)
Feb 28, 2023 4.260 4.284 4.230 4.260 119,429 -0.10(-2.29%)
Feb 27, 2023 4.360 4.370 4.320 4.360 27,599 -0.03(-0.68%)
Feb 24, 2023 4.370 4.400 4.370 4.390 44,635 +0.02(+0.46%)
Feb 23, 2023 4.440 4.440 4.370 4.370 53,117 +0.08(+1.86%)
Feb 22, 2023 4.390 4.390 4.280 4.290 139,201 -0.07(-1.61%)
Feb 21, 2023 4.390 4.420 4.360 4.360 35,282 -0.01(-0.23%)
Feb 17, 2023 4.370 4.420 4.370 4.370 39,865 -0.06(-1.32%)
Feb 16, 2023 4.366 4.430 4.360 4.428 30,243 +0.04(+0.88%)
Feb 15, 2023 4.350 4.430 4.350 4.390 42,928 -0.09(-2.01%)
Feb 14, 2023 4.410 4.500 4.410 4.480 60,669 -0.03(-0.67%)
Feb 13, 2023 4.440 4.510 4.440 4.510 44,924 +0.06(+1.35%)
Feb 10, 2023 4.480 4.480 4.380 4.450 43,839 -0.02(-0.45%)
Feb 09, 2023 4.491 4.510 4.465 4.470 22,963 -0.02(-0.45%)
Feb 08, 2023 4.540 4.540 4.460 4.490 26,522 +0.07(+1.58%)
Feb 07, 2023 4.400 4.440 4.360 4.420 31,925 -0.03(-0.67%)
Feb 06, 2023 4.370 4.460 4.370 4.450 70,535 -0.13(-2.84%)
Feb 03, 2023 4.650 4.660 4.570 4.580 73,149 +0.00(+0.00%)
Feb 02, 2023 4.560 4.650 4.560 4.580 63,280 +0.02(+0.38%)
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.