Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

2.830 -0.240 (-7.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.400 2.426 2.380 2.392 65,423 -0.01(-0.50%)
Aug 30, 2024 2.370 2.490 2.370 2.404 28,231 -0.01(-0.33%)
Aug 29, 2024 2.405 2.425 2.380 2.412 27,931 +0.06(+2.64%)
Aug 28, 2024 2.440 2.440 2.350 2.350 40,451 -0.06(-2.49%)
Aug 27, 2024 2.420 2.440 2.410 2.410 12,739 +0.02(+0.84%)
Aug 26, 2024 2.480 2.480 2.390 2.390 37,567 +0.02(+0.84%)
Aug 23, 2024 2.430 2.430 2.370 2.370 27,759 -0.07(-2.87%)
Aug 22, 2024 2.600 2.600 2.420 2.440 198,371 -0.36(-12.86%)
Aug 21, 2024 2.890 2.890 2.700 2.800 35,929 -0.26(-8.50%)
Aug 20, 2024 3.102 3.210 3.020 3.060 7,311 -0.06(-1.92%)
Aug 19, 2024 3.250 3.250 3.081 3.120 3,352 -0.05(-1.58%)
Aug 16, 2024 3.165 3.182 3.154 3.170 7,057 +0.18(+5.98%)
Aug 15, 2024 2.970 2.995 2.940 2.991 8,758 +0.05(+1.73%)
Aug 14, 2024 2.940 2.950 2.940 2.940 4,775 +0.00(+0.00%)
Aug 13, 2024 2.940 2.985 2.940 2.940 5,812 -0.01(-0.34%)
Aug 12, 2024 2.950 3.000 2.950 2.950 8,875 +0.02(+0.60%)
Aug 09, 2024 2.938 2.950 2.920 2.933 6,224 -0.11(-3.54%)
Aug 08, 2024 2.930 3.050 2.930 3.040 11,246 +0.12(+4.11%)
Aug 07, 2024 2.990 2.990 2.920 2.920 11,304 -0.02(-0.68%)
Aug 06, 2024 2.900 2.960 2.900 2.940 67,584 +0.04(+1.38%)
Aug 05, 2024 2.890 2.920 2.870 2.900 19,696 +0.02(+0.86%)
Aug 02, 2024 2.870 2.890 2.860 2.875 11,514 +0.05(+1.60%)
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.