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 )

3.389 +0.009 (+0.27%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
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%)
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.