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 )

2.523 -0.117 (-4.43%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 29, 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 29, 2024 2.575 2.575 2.523 2.523 2,253 -0.12(-4.43%)
Nov 27, 2024 2.600 2.640 2.600 2.640 5,526 +0.08(+3.13%)
Nov 26, 2024 2.558 2.560 2.530 2.560 23,293 -0.01(-0.54%)
Nov 25, 2024 2.580 2.595 2.558 2.574 28,019 +0.01(+0.55%)
Nov 22, 2024 2.560 2.570 2.540 2.560 10,327 -0.04(-1.54%)
Nov 21, 2024 2.625 2.625 2.600 2.600 29,737 -0.00(-0.12%)
Nov 20, 2024 2.594 2.622 2.594 2.603 27,546 -0.01(-0.26%)
Nov 19, 2024 2.605 2.610 2.590 2.610 13,091 -0.03(-1.14%)
Nov 18, 2024 2.595 2.640 2.570 2.640 17,525 +0.03(+1.15%)
Nov 15, 2024 2.590 2.610 2.547 2.610 11,853 -0.03(-1.14%)
Nov 14, 2024 2.588 2.640 2.500 2.640 16,436 +0.02(+0.57%)
Nov 13, 2024 2.590 2.660 2.590 2.625 10,617 -0.04(-1.69%)
Nov 12, 2024 2.720 2.720 2.670 2.670 9,842 -0.01(-0.37%)
Nov 11, 2024 2.770 2.801 2.680 2.680 11,441 +0.05(+1.90%)
Nov 08, 2024 2.800 2.800 2.630 2.630 30,537 -0.15(-5.40%)
Nov 07, 2024 2.860 2.880 2.780 2.780 21,010 +0.12(+4.51%)
Nov 06, 2024 2.760 2.769 2.660 2.660 16,134 -0.08(-2.92%)
Nov 05, 2024 2.710 2.756 2.710 2.740 24,466 +0.10(+3.79%)
Nov 04, 2024 2.750 2.750 2.640 2.640 30,392 +0.00(+0.00%)
Nov 01, 2024 2.650 2.672 2.640 2.640 65,391 -0.19(-6.71%)
Oct 31, 2024 2.920 2.920 2.780 2.830 86,987 -0.24(-7.82%)
Oct 30, 2024 3.100 3.115 3.070 3.070 10,864 -0.08(-2.45%)
Oct 29, 2024 3.140 3.155 3.140 3.147 25,319 -0.00(-0.10%)
Oct 28, 2024 3.180 3.231 3.140 3.150 4,898 +0.01(+0.32%)
Oct 25, 2024 3.160 3.200 3.140 3.140 14,144 +0.03(+0.96%)
Oct 24, 2024 3.110 3.130 3.100 3.110 1,685,128 -0.22(-6.72%)
Oct 23, 2024 3.330 3.400 3.260 3.334 3,494 -0.01(-0.33%)
Oct 22, 2024 3.350 3.387 3.260 3.345 5,904 +0.11(+3.43%)
Oct 21, 2024 3.260 3.260 3.220 3.234 11,870 -0.08(-2.30%)
Oct 18, 2024 3.365 3.365 3.310 3.310 7,398 +0.21(+6.93%)
Oct 17, 2024 3.140 3.140 3.050 3.095 4,671 -0.03(-1.10%)
Oct 16, 2024 3.196 3.310 3.130 3.130 20,593 -0.02(-0.48%)
Oct 15, 2024 3.140 3.152 3.140 3.145 1,840 -0.25(-7.36%)
Oct 14, 2024 3.310 3.430 3.310 3.395 11,952 -0.25(-6.99%)
Oct 11, 2024 3.530 3.660 3.530 3.650 6,906 +0.08(+2.24%)
Oct 10, 2024 3.539 3.570 3.527 3.570 2,957 +0.10(+3.03%)
Oct 09, 2024 3.450 3.470 3.420 3.465 11,125 -0.04(-1.00%)
Oct 08, 2024 3.620 3.620 3.500 3.500 112,444 -0.18(-4.89%)
Oct 07, 2024 3.640 3.820 3.610 3.680 153,695 +0.23(+6.67%)
Oct 04, 2024 3.380 3.450 3.380 3.450 4,456 +0.36(+11.65%)
Oct 03, 2024 3.150 3.150 3.090 3.090 3,837 -0.12(-3.74%)
Oct 02, 2024 3.210 3.260 3.210 3.210 13,770 +0.15(+4.73%)
Oct 01, 2024 3.035 3.067 3.000 3.065 8,569 +0.07(+2.51%)
Sep 30, 2024 3.146 3.146 2.990 2.990 34,170 +0.15(+5.28%)
Sep 27, 2024 2.860 2.876 2.830 2.840 1,329,678 +0.02(+0.71%)
Sep 26, 2024 2.722 2.860 2.710 2.820 190,495 +0.15(+5.82%)
Sep 25, 2024 2.660 2.687 2.660 2.665 49,659 -0.02(-0.93%)
Sep 24, 2024 2.660 2.712 2.660 2.690 19,834 +0.19(+7.56%)
Sep 23, 2024 2.520 2.530 2.490 2.501 29,932 -0.01(-0.36%)
Sep 20, 2024 2.515 2.540 2.490 2.510 47,904 +0.10(+4.15%)
Sep 19, 2024 2.410 2.425 2.400 2.410 11,033 +0.11(+4.78%)
Sep 18, 2024 2.320 2.350 2.300 2.300 16,361 -0.00(-0.03%)
Sep 17, 2024 2.310 2.320 2.300 2.301 33,882 -0.02(-0.92%)
Sep 16, 2024 2.310 2.333 2.310 2.322 532,642 +0.05(+2.16%)
Sep 13, 2024 2.280 2.300 2.270 2.273 15,561 +0.00(+0.13%)
Sep 12, 2024 2.250 2.283 2.250 2.270 55,814 -0.02(-0.87%)
Sep 11, 2024 2.280 2.310 2.270 2.290 28,623 +0.03(+1.33%)
Sep 10, 2024 2.320 2.320 2.260 2.260 35,736 -0.06(-2.59%)
Sep 09, 2024 2.335 2.341 2.320 2.320 35,656 -0.01(-0.43%)
Sep 06, 2024 2.370 2.385 2.330 2.330 52,802 -0.04(-1.69%)
Sep 05, 2024 2.390 2.390 2.370 2.370 47,781 -0.02(-0.84%)
Sep 04, 2024 2.425 2.459 2.390 2.390 37,248 -0.00(-0.08%)
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.