Australia markets closed

China Biologic Products Holdings, Inc. (CBPO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
106.00-0.81 (-0.76%)
As of 3:12PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020106.61107.10106.00106.00106.0031,273
06 Aug 2020106.86107.79104.26106.81106.8184,800
05 Aug 2020106.57107.93106.52107.18107.18240,000
04 Aug 2020106.69106.95105.82106.61106.61101,700
03 Aug 2020106.19107.14105.30106.60106.6093,200
31 Jul 2020106.50107.12105.75106.35106.3581,000
30 Jul 2020106.04106.55105.87106.14106.1441,700
29 Jul 2020106.98106.98105.45106.33106.3365,100
28 Jul 2020107.30107.30106.22106.65106.6564,700
27 Jul 2020106.91107.68106.40107.10107.1044,900
24 Jul 2020106.50107.84104.69106.48106.48133,500
23 Jul 2020107.89108.41106.57106.58106.58109,700
22 Jul 2020107.51108.26107.23107.68107.6852,300
21 Jul 2020107.23109.38106.89107.50107.5063,700
20 Jul 2020107.39108.42106.88107.23107.23132,900
17 Jul 2020107.87109.23107.39107.43107.4370,200
16 Jul 2020107.59108.20106.87107.83107.8371,600
15 Jul 2020107.55108.14106.89107.50107.50101,900
14 Jul 2020106.21107.89106.09107.28107.28122,200
13 Jul 2020106.75108.00106.23106.55106.55110,400
10 Jul 2020108.50108.79106.20106.65106.65146,300
09 Jul 2020107.81108.90107.66108.39108.3963,200
08 Jul 2020107.52108.34107.25107.81107.81118,900
07 Jul 2020106.49108.36106.38106.95106.95160,700
06 Jul 2020104.40108.04104.40106.10106.10140,900
02 Jul 2020102.74106.80102.74104.19104.19138,500
01 Jul 2020100.70102.5299.74101.98101.98149,300
30 Jun 2020102.35105.04102.13102.18102.18209,400
29 Jun 2020106.99106.99102.38102.99102.99207,300
26 Jun 2020107.41108.79106.21106.78106.7886,900
25 Jun 2020106.60108.54106.10107.40107.4084,600
24 Jun 2020106.88108.60105.39106.46106.46122,300
23 Jun 2020107.67108.76106.80106.85106.85129,100
22 Jun 2020109.10109.28106.68107.06107.06108,100
19 Jun 2020109.18110.21107.11109.23109.23348,200
18 Jun 2020109.05110.41108.63109.41109.41175,400
17 Jun 2020108.09110.50108.09109.08109.08116,600
16 Jun 2020108.22110.13107.21107.69107.69135,700
15 Jun 2020107.34108.29107.34107.68107.68186,300
12 Jun 2020108.13108.40107.05107.57107.57144,300
11 Jun 2020107.83108.51106.01107.68107.68233,600
10 Jun 2020107.49109.05107.39108.13108.1387,300
09 Jun 2020107.68108.67107.13107.43107.4391,700
08 Jun 2020109.00110.03107.57108.15108.15219,700
05 Jun 2020109.35110.48109.00109.00109.00121,000
04 Jun 2020109.91110.69109.28109.64109.6469,200
03 Jun 2020110.05110.45109.39109.94109.9446,600
02 Jun 2020109.75110.34108.72110.00110.0065,800
01 Jun 2020110.26110.38109.40109.66109.6659,200
29 May 2020109.68110.83109.05110.77110.7790,500
28 May 2020107.14110.49107.03110.12110.1271,300
27 May 2020107.00108.50105.78108.12108.1245,500
26 May 2020107.16108.00106.31106.34106.3468,000
22 May 2020108.00108.41106.71107.70107.7038,200
21 May 2020109.49109.49105.61108.00108.0069,200
20 May 2020110.00110.00108.34109.02109.0246,600
19 May 2020110.34111.58109.19109.71109.7172,600
18 May 2020108.25110.20107.61109.94109.94134,800
15 May 2020106.00107.49105.49106.85106.8577,000
14 May 2020106.99107.50105.20106.33106.3358,500
13 May 2020108.08108.80106.86107.25107.2588,400
12 May 2020109.45110.37107.92108.40108.40188,700
11 May 2020109.50110.89108.74109.66109.66115,400
08 May 2020108.96110.75108.82109.82109.8297,400
07 May 2020108.74109.98107.41109.17109.1764,400
06 May 2020106.82109.49106.50108.44108.44112,700
05 May 2020105.50107.63104.68106.90106.9037,400
04 May 2020105.15107.03104.71105.00105.0042,800
01 May 2020103.66105.56102.67105.14105.1451,600
30 Apr 2020107.32107.32103.77104.24104.2437,100
29 Apr 2020106.02108.14106.02107.17107.1757,200
28 Apr 2020108.67108.67105.00105.06105.0631,900
27 Apr 2020107.05108.55106.14108.09108.0933,200
24 Apr 2020107.84108.69105.87106.78106.7883,600
23 Apr 2020107.02107.62103.66107.18107.1858,500
22 Apr 2020106.66108.66104.48106.37106.3742,400
21 Apr 2020108.41109.75105.29105.87105.8743,700
20 Apr 2020107.20110.24106.92108.50108.5089,300
17 Apr 2020108.21109.73106.45107.33107.33102,500
16 Apr 2020106.08109.44105.34108.93108.9362,900
15 Apr 2020106.76106.92105.22106.28106.2875,100
14 Apr 2020105.50106.68104.41106.52106.5272,300
13 Apr 202099.52105.7699.52105.14105.14112,500
09 Apr 2020106.98106.9899.3399.3499.34280,700
08 Apr 2020100.61106.9999.13106.70106.70287,100
07 Apr 2020100.00102.1599.65100.00100.00508,500
06 Apr 2020103.40105.3297.9199.1599.15316,500
03 Apr 2020101.88103.25100.69101.00101.00375,500
02 Apr 2020106.82107.76101.51102.20102.20405,200
01 Apr 2020106.87108.34106.10107.09107.09128,200
31 Mar 2020108.26108.38107.00107.93107.9362,300
30 Mar 2020109.64109.95107.96108.63108.6375,900
27 Mar 2020108.66109.74107.38108.70108.7071,400
26 Mar 2020109.59110.92108.50109.65109.6573,200
25 Mar 2020108.63110.78107.99109.36109.3683,500
24 Mar 2020112.12112.12108.13108.46108.46106,400
23 Mar 2020110.69110.85108.21110.21110.21113,400
20 Mar 2020105.75110.98105.75110.62110.62157,900
19 Mar 2020109.35110.69104.88108.13108.13128,900
18 Mar 2020110.16110.58108.08109.83109.83180,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...