Skip to main content

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.350 -0.025 (-0.74%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.340 3.351 3.240 3.350 21,936 -0.02(-0.74%)
Jun 17, 2024 3.365 3.375 3.365 3.375 3,733 -0.04(-1.17%)
Jun 14, 2024 3.400 3.415 3.400 3.415 2,139 -0.04(-1.16%)
Jun 13, 2024 3.465 3.465 3.452 3.455 2,677 +0.02(+0.55%)
Jun 12, 2024 3.445 3.450 3.436 3.436 2,492 -0.03(-0.84%)
Jun 11, 2024 3.468 3.470 3.455 3.465 9,793 -0.02(-0.43%)
Jun 10, 2024 3.496 3.510 3.480 3.480 6,252 +0.00(+0.00%)
Jun 07, 2024 3.520 3.520 3.480 3.480 3,444 -0.02(-0.57%)
Jun 06, 2024 3.515 3.518 3.500 3.500 3,678 +0.03(+0.92%)
Jun 05, 2024 3.580 3.580 3.460 3.468 17,436 -0.02(-0.63%)
Jun 04, 2024 3.495 3.520 3.460 3.490 3,874 +0.16(+4.80%)
Jun 03, 2024 3.375 3.390 3.330 3.330 4,067 -0.10(-2.92%)
May 31, 2024 3.420 3.430 3.398 3.430 7,721 -0.05(-1.44%)
May 30, 2024 3.450 3.490 3.445 3.480 87,217 +0.09(+2.65%)
May 29, 2024 3.390 3.400 3.380 3.390 11,339 -0.14(-4.07%)
May 28, 2024 3.520 3.540 3.520 3.534 5,054 +0.29(+9.07%)
May 24, 2024 3.235 3.330 3.222 3.240 3,464 +0.04(+1.25%)
May 23, 2024 3.230 3.240 3.200 3.200 7,287 -0.05(-1.54%)
May 22, 2024 3.270 3.290 3.250 3.250 16,564 -0.08(-2.40%)
May 21, 2024 3.315 3.340 3.310 3.330 3,878 -0.06(-1.74%)
May 20, 2024 3.400 3.410 3.380 3.389 2,989 +0.01(+0.27%)
May 17, 2024 3.370 3.380 3.350 3.380 4,773 -0.05(-1.46%)
May 16, 2024 3.395 3.430 3.395 3.430 13,141 +0.02(+0.58%)
May 15, 2024 3.430 3.440 3.410 3.410 6,821 +0.02(+0.45%)
May 14, 2024 3.390 3.430 3.390 3.395 11,361 -0.08(-2.44%)
May 13, 2024 3.500 3.500 3.470 3.480 22,093 +0.01(+0.29%)
May 10, 2024 3.452 3.470 3.440 3.470 8,212 +0.05(+1.31%)
May 09, 2024 3.420 3.450 3.420 3.425 4,822 +0.04(+1.33%)
May 08, 2024 3.348 3.380 3.348 3.380 8,961 +0.03(+0.90%)
May 07, 2024 3.368 3.370 3.340 3.350 3,409 -0.07(-2.05%)
May 06, 2024 3.410 3.430 3.400 3.420 10,793 -0.02(-0.58%)
May 03, 2024 3.400 3.440 3.400 3.440 11,170 +0.00(+0.15%)
May 02, 2024 3.370 3.450 3.370 3.435 1,731,757 +0.16(+4.73%)
May 01, 2024 3.250 3.280 3.232 3.280 13,488 +0.04(+1.24%)
Apr 30, 2024 3.440 3.440 3.210 3.240 20,282 -0.09(-2.71%)
Apr 29, 2024 3.330 3.330 3.310 3.330 3,433 +0.01(+0.26%)
Apr 26, 2024 3.315 3.324 3.300 3.321 8,981 +0.07(+2.18%)
Apr 25, 2024 3.255 3.270 3.240 3.250 5,069 +0.16(+5.18%)
Apr 24, 2024 3.115 3.125 3.080 3.090 8,160 +0.08(+2.66%)
Apr 23, 2024 2.970 3.030 2.970 3.010 13,339 +0.01(+0.33%)
Apr 22, 2024 2.980 3.024 2.980 3.000 9,000 +0.11(+3.81%)
Apr 19, 2024 2.930 2.930 2.890 2.890 47,644 -0.03(-1.03%)
Apr 18, 2024 2.930 2.950 2.920 2.920 34,543 +0.03(+1.03%)
Apr 17, 2024 2.898 2.920 2.890 2.890 36,450 -0.01(-0.33%)
Apr 16, 2024 2.890 2.930 2.890 2.900 507,865 -0.03(-1.02%)
Apr 15, 2024 2.925 2.930 2.890 2.930 46,463 -0.01(-0.34%)
Apr 12, 2024 2.970 2.970 2.910 2.940 17,823 -0.10(-3.29%)
Apr 11, 2024 3.045 3.050 3.030 3.040 7,776 -0.01(-0.33%)
Apr 10, 2024 3.084 3.084 3.050 3.050 12,872 -0.08(-2.48%)
Apr 09, 2024 3.110 3.134 3.110 3.127 8,390 +0.03(+0.89%)
Apr 08, 2024 3.095 3.120 3.070 3.100 13,234 +0.03(+0.97%)
Apr 05, 2024 3.085 3.110 3.070 3.070 77,587 -0.06(-1.91%)
Apr 04, 2024 3.150 3.160 3.100 3.130 7,212 +0.03(+0.97%)
Apr 03, 2024 3.090 3.150 3.090 3.100 42,810 -0.11(-3.43%)
Apr 02, 2024 3.190 3.210 3.190 3.210 4,487 +0.10(+3.22%)
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.