Mail

CBPO - China Biologic Products Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Apr 2020	101.88	103.25	100.69	101.00	101.00	375,500
02 Apr 2020	106.82	107.76	101.51	102.20	102.20	405,200
01 Apr 2020	106.87	108.34	106.10	107.09	107.09	128,200
31 Mar 2020	108.26	108.38	107.00	107.93	107.93	62,300
30 Mar 2020	109.64	109.95	107.96	108.63	108.63	75,900
27 Mar 2020	108.66	109.74	107.38	108.70	108.70	71,400
26 Mar 2020	109.59	110.92	108.50	109.65	109.65	73,200
25 Mar 2020	108.63	110.78	107.99	109.36	109.36	83,500
24 Mar 2020	112.12	112.12	108.13	108.46	108.46	106,400
23 Mar 2020	110.69	110.85	108.21	110.21	110.21	113,400
20 Mar 2020	105.75	110.98	105.75	110.62	110.62	157,900
19 Mar 2020	109.35	110.69	104.88	108.13	108.13	128,900
18 Mar 2020	110.16	110.58	108.08	109.83	109.83	180,100
17 Mar 2020	111.35	113.21	109.01	112.49	112.49	109,800
16 Mar 2020	111.30	112.87	110.20	110.91	110.91	92,600
13 Mar 2020	111.01	114.82	110.40	114.78	114.78	232,200
12 Mar 2020	114.50	115.77	112.08	113.01	113.01	90,800
11 Mar 2020	115.40	116.00	115.40	115.86	115.86	203,000
10 Mar 2020	114.31	116.44	114.31	115.95	115.95	276,400
09 Mar 2020	113.85	114.89	112.26	114.00	114.00	95,100
06 Mar 2020	115.83	116.00	114.90	115.39	115.39	151,300
05 Mar 2020	115.26	116.29	115.26	115.98	115.98	218,400
04 Mar 2020	116.13	116.69	115.14	115.61	115.61	169,500
03 Mar 2020	115.70	116.79	115.50	115.75	115.75	106,700
02 Mar 2020	114.85	116.34	114.85	115.93	115.93	93,700
28 Feb 2020	113.67	115.74	112.57	115.37	115.37	121,300
27 Feb 2020	115.55	115.96	113.94	115.29	115.29	104,700
26 Feb 2020	115.88	116.30	115.16	115.71	115.71	59,000
25 Feb 2020	116.11	116.43	115.70	116.00	116.00	97,300
24 Feb 2020	116.13	116.52	115.79	116.13	116.13	123,300
21 Feb 2020	116.42	116.97	116.39	116.93	116.93	80,500
20 Feb 2020	116.27	117.00	116.27	116.82	116.82	93,500
19 Feb 2020	116.44	116.79	116.20	116.61	116.61	80,200
18 Feb 2020	116.67	116.70	116.02	116.38	116.38	98,200
14 Feb 2020	116.58	117.00	115.75	116.78	116.78	100,000
13 Feb 2020	116.32	116.74	115.55	116.49	116.49	121,600
12 Feb 2020	116.71	117.04	115.76	116.31	116.31	133,100
11 Feb 2020	116.50	117.10	116.11	117.10	117.10	115,400
10 Feb 2020	116.35	116.55	115.95	116.36	116.36	88,000
07 Feb 2020	116.62	116.95	116.05	116.23	116.23	83,000
06 Feb 2020	116.50	117.00	116.02	116.95	116.95	139,700
05 Feb 2020	116.00	117.00	115.77	116.36	116.36	107,400
04 Feb 2020	116.00	116.91	115.55	116.00	116.00	112,600
03 Feb 2020	115.51	116.77	115.05	115.93	115.93	85,400
31 Jan 2020	116.17	117.50	115.41	115.90	115.90	154,100
30 Jan 2020	116.04	116.74	115.33	116.17	116.17	50,900
29 Jan 2020	115.61	116.69	115.47	116.59	116.59	53,800
28 Jan 2020	115.86	116.72	115.86	116.10	116.10	39,100
27 Jan 2020	115.01	116.48	115.01	115.94	115.94	35,500
24 Jan 2020	116.49	117.00	115.35	115.35	115.35	124,300
23 Jan 2020	116.45	116.80	116.02	116.47	116.47	103,300
22 Jan 2020	116.84	116.87	115.46	116.50	116.50	66,400
21 Jan 2020	115.80	116.76	115.63	116.38	116.38	89,800
17 Jan 2020	117.00	117.40	115.75	115.80	115.80	62,700
16 Jan 2020	117.00	117.18	116.31	117.01	117.01	132,500
15 Jan 2020	116.80	117.40	116.56	117.10	117.10	207,300
14 Jan 2020	117.17	118.00	114.58	116.84	116.84	195,400
13 Jan 2020	116.63	117.70	116.63	116.90	116.90	251,900
10 Jan 2020	116.91	117.00	116.09	116.31	116.31	37,000
09 Jan 2020	117.10	117.60	116.64	116.71	116.71	52,400
08 Jan 2020	116.94	117.84	116.05	116.97	116.97	63,100
07 Jan 2020	117.17	117.57	116.08	116.69	116.69	105,400
06 Jan 2020	116.75	117.85	116.29	117.44	117.44	45,200
03 Jan 2020	116.60	118.30	116.60	117.01	117.01	71,000
02 Jan 2020	116.59	117.29	116.29	116.82	116.82	52,000
31 Dec 2019	115.59	116.43	115.59	116.38	116.38	27,800
30 Dec 2019	116.27	116.27	115.08	115.82	115.82	29,200
27 Dec 2019	116.92	116.92	116.00	116.24	116.24	69,100
26 Dec 2019	116.97	117.19	115.80	116.80	116.80	83,600
24 Dec 2019	116.44	116.85	115.80	116.85	116.85	23,400
23 Dec 2019	116.99	117.19	115.96	116.75	116.75	38,500
20 Dec 2019	116.55	117.00	115.60	116.71	116.71	165,800
19 Dec 2019	117.11	117.30	116.45	116.88	116.88	66,100
18 Dec 2019	116.49	117.04	116.10	116.95	116.95	48,900
17 Dec 2019	116.44	117.11	115.69	116.96	116.96	75,900
16 Dec 2019	117.31	117.68	116.33	116.65	116.65	52,900
13 Dec 2019	117.00	117.90	116.69	117.00	117.00	111,100
12 Dec 2019	117.67	117.67	115.91	116.70	116.70	118,500
11 Dec 2019	117.24	117.90	116.85	116.99	116.99	140,800
10 Dec 2019	117.10	117.42	116.70	117.02	117.02	79,300
09 Dec 2019	117.00	117.68	115.96	117.14	117.14	42,500
06 Dec 2019	117.00	117.47	116.49	116.95	116.95	41,500
05 Dec 2019	117.11	117.91	116.33	116.61	116.61	68,700
04 Dec 2019	116.00	117.29	116.00	117.01	117.01	58,800
03 Dec 2019	115.72	116.99	115.48	116.80	116.80	52,300
02 Dec 2019	116.69	117.46	116.01	116.63	116.63	51,500
29 Nov 2019	116.55	117.13	116.00	116.61	116.61	21,200
27 Nov 2019	116.99	117.22	116.57	116.71	116.71	59,700
26 Nov 2019	116.99	117.32	116.01	116.80	116.80	69,700
25 Nov 2019	116.83	117.32	116.62	116.82	116.82	52,600
22 Nov 2019	115.27	117.00	115.27	116.72	116.72	35,300
21 Nov 2019	116.70	117.17	115.55	116.28	116.28	72,300
20 Nov 2019	116.72	117.45	116.41	116.73	116.73	110,800
19 Nov 2019	117.04	117.75	116.61	116.69	116.69	114,400
18 Nov 2019	116.64	117.19	115.81	117.00	117.00	74,500
15 Nov 2019	117.16	117.47	116.36	117.00	117.00	71,900
14 Nov 2019	118.10	119.44	112.49	116.70	116.70	98,500
13 Nov 2019	115.15	117.68	115.00	115.73	115.73	100,800
12 Nov 2019	115.03	116.40	115.03	115.30	115.30	36,000
11 Nov 2019	115.69	116.43	114.70	115.47	115.47	47,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...