Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)