Skip to main content

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.095 3.120 3.090 3.110 7,579 -0.02(-0.64%)
Mar 27, 2024 3.155 3.180 3.130 3.130 10,788 -0.03(-0.95%)
Mar 26, 2024 3.160 3.205 3.160 3.160 7,218 -0.05(-1.56%)
Mar 25, 2024 3.185 3.250 3.180 3.210 17,935 -0.03(-0.93%)
Mar 22, 2024 3.220 3.240 3.200 3.240 10,791 -0.01(-0.31%)
Mar 21, 2024 3.210 3.250 3.210 3.250 5,452 +0.03(+0.93%)
Mar 20, 2024 3.230 3.260 3.201 3.220 18,507 -0.00(-0.01%)
Mar 19, 2024 3.150 3.250 3.150 3.220 17,594 -0.04(-1.22%)
Mar 18, 2024 3.300 3.300 3.260 3.260 9,286 -0.13(-3.83%)
Mar 15, 2024 3.360 3.390 3.360 3.390 5,105 +0.10(+3.04%)
Mar 14, 2024 3.275 3.290 3.240 3.290 45,688 +0.05(+1.54%)
Mar 13, 2024 3.270 3.315 3.240 3.240 14,077 +0.07(+2.21%)
Mar 12, 2024 3.170 3.200 3.140 3.170 48,675 +0.15(+4.97%)
Mar 11, 2024 3.035 3.050 3.020 3.020 8,563 +0.02(+0.67%)
Mar 08, 2024 3.010 3.010 2.960 3.000 11,991 +0.04(+1.35%)
Mar 07, 2024 2.930 2.960 2.910 2.960 33,102 +0.01(+0.34%)
Mar 06, 2024 2.976 2.976 2.940 2.950 31,048 +0.00(+0.00%)
Mar 05, 2024 2.850 2.950 2.850 2.950 13,545 +0.00(+0.00%)
Mar 04, 2024 2.951 3.000 2.950 2.950 7,135 -0.14(-4.53%)
Mar 01, 2024 3.080 3.090 3.040 3.090 26,538 +0.04(+1.31%)
Feb 29, 2024 3.080 3.080 3.030 3.050 47,168 +0.02(+0.66%)
Feb 28, 2024 3.021 3.050 3.021 3.030 7,221 -0.20(-6.19%)
Feb 27, 2024 3.160 3.230 3.160 3.230 14,312 +0.07(+2.20%)
Feb 26, 2024 3.210 3.318 3.160 3.160 9,218 +0.00(+0.01%)
Feb 23, 2024 3.183 3.183 3.160 3.160 25,014 -0.03(-0.94%)
Feb 22, 2024 3.190 3.190 3.165 3.190 40,990 +0.06(+1.92%)
Feb 21, 2024 3.140 3.190 3.130 3.130 18,756 +0.05(+1.62%)
Feb 20, 2024 3.139 3.139 3.080 3.080 24,691 -0.05(-1.60%)
Feb 16, 2024 3.115 3.140 3.060 3.130 17,951 +0.11(+3.64%)
Feb 15, 2024 3.025 3.030 2.990 3.020 22,298 +0.00(+0.00%)
Feb 14, 2024 2.990 3.049 2.990 3.020 21,769 +0.09(+3.07%)
Feb 13, 2024 2.950 3.000 2.930 2.930 37,967 -0.10(-3.30%)
Feb 12, 2024 2.980 3.030 2.980 3.030 9,710 +0.10(+3.41%)
Feb 09, 2024 2.935 2.970 2.910 2.930 52,168 -0.04(-1.35%)
Feb 08, 2024 2.994 3.000 2.970 2.970 13,877 -0.04(-1.33%)
Feb 07, 2024 3.010 3.050 3.010 3.010 12,158 -0.08(-2.59%)
Feb 06, 2024 3.090 3.110 3.060 3.090 38,709 +0.21(+7.29%)
Feb 05, 2024 2.880 2.920 2.870 2.880 19,107 +0.00(+0.00%)
Feb 02, 2024 2.895 2.910 2.880 2.880 52,929 -0.04(-1.54%)
Feb 01, 2024 2.925 2.950 2.900 2.925 100,969 +0.03(+1.00%)
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%)
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.