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 )

3.480 -0.020 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 3.863 4.070 3.863 4.022 77,589 +0.17(+4.45%)
Aug 30, 2022 3.830 3.930 3.820 3.851 59,933 -0.09(-2.26%)
Aug 29, 2022 3.840 4.050 3.840 3.940 145,575 -0.09(-2.11%)
Aug 26, 2022 3.830 4.120 3.830 4.025 57,158 +0.04(+0.88%)
Aug 25, 2022 4.010 4.060 3.950 3.990 126,637 +0.09(+2.31%)
Aug 24, 2022 3.900 3.970 3.830 3.900 94,505 -0.12(-2.99%)
Aug 23, 2022 4.100 4.100 3.900 4.020 103,652 +0.03(+0.75%)
Aug 22, 2022 4.170 4.170 3.910 3.990 107,930 +0.09(+2.31%)
Aug 19, 2022 3.960 3.990 3.850 3.900 129,439 -0.11(-2.76%)
Aug 18, 2022 3.990 4.030 3.980 4.011 254,101 -0.10(-2.42%)
Aug 17, 2022 4.090 4.120 4.040 4.110 85,977 -0.14(-3.29%)
Aug 16, 2022 4.350 4.350 4.250 4.250 71,934 -0.07(-1.53%)
Aug 15, 2022 4.150 4.350 4.150 4.316 210,572 +0.02(+0.37%)
Aug 12, 2022 4.286 4.300 4.220 4.300 132,732 +0.02(+0.47%)
Aug 11, 2022 4.220 4.400 4.220 4.280 65,018 +0.04(+1.06%)
Aug 10, 2022 4.090 4.310 4.090 4.235 94,486 -0.03(-0.82%)
Aug 09, 2022 4.160 4.370 4.160 4.270 102,037 -0.01(-0.12%)
Aug 08, 2022 4.273 4.350 4.160 4.275 123,560 +0.01(+0.12%)
Aug 05, 2022 4.370 4.370 4.080 4.270 262,249 +0.04(+0.95%)
Aug 04, 2022 4.290 4.290 4.050 4.230 134,437 +0.15(+3.68%)
Aug 03, 2022 4.080 4.080 4.000 4.080 89,125 +0.03(+0.62%)
Aug 02, 2022 3.900 4.100 3.900 4.055 60,915 -0.13(-3.11%)
Aug 01, 2022 4.175 4.280 4.090 4.185 260,874 -0.12(-2.90%)
Jul 29, 2022 4.430 4.430 4.240 4.310 216,517 -0.01(-0.23%)
Jul 28, 2022 4.500 4.500 4.320 4.320 178,046 +0.12(+2.86%)
Jul 27, 2022 4.071 4.210 4.071 4.200 89,391 -0.01(-0.36%)
Jul 26, 2022 4.190 4.330 4.110 4.215 60,116 -0.03(-0.80%)
Jul 25, 2022 4.200 4.270 4.120 4.249 334,509 +0.06(+1.41%)
Jul 22, 2022 4.367 4.370 4.165 4.190 68,846 +0.01(+0.24%)
Jul 21, 2022 4.050 4.290 4.050 4.180 120,293 -0.03(-0.71%)
Jul 20, 2022 4.290 4.290 4.090 4.210 117,272 +0.02(+0.48%)
Jul 19, 2022 4.010 4.220 4.010 4.190 126,276 -0.08(-1.87%)
Jul 18, 2022 4.235 4.290 4.180 4.270 381,857 +0.09(+2.15%)
Jul 15, 2022 4.240 4.240 4.100 4.180 1,980,474 +0.01(+0.24%)
Jul 14, 2022 4.160 4.200 4.030 4.170 119,433 +0.19(+4.91%)
Jul 13, 2022 3.900 4.060 3.900 3.975 165,147 -0.28(-6.69%)
Jul 12, 2022 4.350 4.350 4.070 4.260 53,622 +0.08(+1.94%)
Jul 11, 2022 4.265 4.270 4.090 4.179 178,561 -0.09(-2.13%)
Jul 08, 2022 4.330 4.330 4.140 4.270 102,473 +0.18(+4.40%)
Jul 07, 2022 4.060 4.150 4.060 4.090 139,794 +0.03(+0.74%)
Jul 06, 2022 4.150 4.150 4.020 4.060 83,622 +0.02(+0.50%)
Jul 05, 2022 4.029 4.100 3.890 4.040 273,410 +0.08(+2.02%)
Jul 01, 2022 3.800 4.020 3.800 3.960 128,490 +0.04(+1.02%)
Jun 30, 2022 3.884 4.010 3.800 3.920 153,746 +0.11(+2.89%)
Jun 29, 2022 3.720 3.930 3.720 3.810 230,507 -0.10(-2.56%)
Jun 28, 2022 3.870 4.010 3.870 3.910 244,926 +0.05(+1.30%)
Jun 27, 2022 4.020 4.020 3.780 3.860 192,812 -0.08(-1.91%)
Jun 24, 2022 3.900 3.960 3.790 3.935 147,320 +0.10(+2.47%)
Jun 23, 2022 3.900 3.900 3.760 3.840 190,603 +0.11(+2.95%)
Jun 22, 2022 3.820 3.820 3.580 3.730 139,554 +0.03(+0.81%)
Jun 21, 2022 3.610 3.780 3.610 3.700 221,301 +0.17(+4.67%)
Jun 17, 2022 3.760 3.760 3.480 3.535 133,409 +0.08(+2.46%)
Jun 16, 2022 3.410 3.572 3.410 3.450 278,913 -0.19(-5.22%)
Jun 15, 2022 3.500 3.710 3.500 3.640 227,630 +0.08(+2.25%)
Jun 14, 2022 3.575 3.615 3.460 3.560 1,895,345 +0.03(+0.85%)
Jun 13, 2022 3.671 3.690 3.470 3.530 302,607 -0.12(-3.29%)
Jun 10, 2022 3.720 3.720 3.640 3.650 134,236 -0.09(-2.41%)
Jun 09, 2022 3.741 3.830 3.740 3.740 99,720 -0.12(-3.11%)
Jun 08, 2022 3.790 3.890 3.790 3.860 73,873 +0.11(+2.93%)
Jun 07, 2022 3.670 3.750 3.670 3.750 140,758 +0.00(+0.00%)
Jun 06, 2022 3.740 3.810 3.740 3.750 101,986 -0.02(-0.53%)
Jun 03, 2022 3.770 3.810 3.730 3.770 93,890 +0.00(+0.00%)
Jun 02, 2022 3.820 3.820 3.730 3.770 332,844 -0.13(-3.33%)
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.