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 +0.045 (+1.33%)
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 (%)
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%)
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.