Australia markets closed

China Biologic Products Holdings, Inc. (CBPO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.76-0.30 (-0.25%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021118.00118.07117.03117.76117.7681,700
04 Mar 2021118.08118.37117.25118.06118.06153,600
03 Mar 2021117.86118.40117.51118.00118.00194,400
02 Mar 2021118.15118.44117.52117.85117.85132,100
01 Mar 2021119.80119.84118.10118.20118.20109,600
26 Feb 2021119.41119.80118.65119.54119.54184,000
25 Feb 2021119.80119.80119.31119.63119.63107,100
24 Feb 2021119.76119.85119.28119.80119.80148,900
23 Feb 2021119.78119.87119.49119.78119.78135,900
22 Feb 2021119.45119.90119.27119.75119.75147,300
19 Feb 2021119.70119.79118.55119.58119.58127,500
18 Feb 2021119.65119.85119.35119.64119.64242,000
17 Feb 2021119.56120.01119.23119.88119.88546,000
16 Feb 2021118.97120.00118.79119.60119.60668,300
12 Feb 2021118.51119.15118.01119.00119.00158,300
11 Feb 2021118.55118.70118.35118.50118.50271,900
10 Feb 2021118.48118.66118.01118.66118.66323,000
09 Feb 2021118.49118.58118.00118.40118.40151,300
08 Feb 2021118.41118.60118.25118.40118.40228,700
05 Feb 2021118.40118.60117.74118.30118.30148,400
04 Feb 2021118.20118.37117.78118.24118.24109,200
03 Feb 2021118.30118.50118.00118.00118.0071,400
02 Feb 2021118.18118.60117.73118.30118.30508,400
01 Feb 2021118.28118.56116.90118.35118.35155,800
29 Jan 2021118.39118.60117.57117.85117.85295,200
28 Jan 2021118.10118.60117.69118.29118.29187,700
27 Jan 2021118.12118.70115.69118.21118.21108,200
26 Jan 2021118.42118.70118.05118.40118.40146,200
25 Jan 2021118.99118.99117.98118.40118.40496,200
22 Jan 2021118.49118.69117.99118.26118.26228,900
21 Jan 2021118.49118.55118.06118.50118.50108,200
20 Jan 2021118.35118.60118.00118.48118.4892,800
19 Jan 2021118.35118.48117.91118.38118.3868,800
15 Jan 2021118.00118.64117.85118.34118.34106,600
14 Jan 2021117.76118.17117.66118.06118.0670,700
13 Jan 2021117.72118.25117.64117.84117.8470,800
12 Jan 2021118.16118.38117.85118.09118.0961,800
11 Jan 2021118.48118.98117.86118.10118.1069,400
08 Jan 2021118.21119.00117.71118.61118.6180,400
07 Jan 2021118.04118.21117.87118.21118.2176,200
06 Jan 2021118.01118.24117.62118.13118.1381,000
05 Jan 2021118.00118.17117.55118.00118.0088,600
04 Jan 2021117.88118.18117.59118.00118.0076,200
31 Dec 2020117.87118.24117.25118.11118.11100,600
30 Dec 2020118.10118.43117.50117.91117.91196,300
29 Dec 2020118.40118.40117.70117.97117.97109,300
28 Dec 2020118.04118.17117.46118.00118.00141,100
24 Dec 2020118.00118.33117.85117.87117.8728,800
23 Dec 2020118.07118.18117.66117.83117.8353,700
22 Dec 2020118.09118.17117.77118.03118.0370,300
21 Dec 2020118.30118.34117.61118.19118.19144,200
18 Dec 2020118.26118.90117.90118.53118.53241,700
17 Dec 2020118.19118.43117.82118.09118.09261,700
16 Dec 2020117.95118.34117.46117.99117.99217,800
15 Dec 2020118.20118.50117.56118.20118.2094,400
14 Dec 2020118.43118.50117.50118.20118.20334,800
11 Dec 2020118.44118.52118.35118.40118.4064,600
10 Dec 2020118.40118.51118.33118.49118.4994,200
09 Dec 2020118.59118.59118.21118.51118.51182,500
08 Dec 2020118.52118.60118.45118.60118.60106,700
07 Dec 2020118.52118.72118.18118.72118.72153,100
04 Dec 2020118.70118.70118.31118.53118.53158,200
03 Dec 2020118.65118.80118.27118.64118.6487,400
02 Dec 2020118.70118.88118.60118.81118.8188,100
01 Dec 2020118.97118.98118.35118.61118.6190,500
30 Nov 2020118.89119.29118.60118.99118.99212,200
27 Nov 2020118.65119.27118.08118.95118.95222,900
25 Nov 2020118.60118.85117.40118.75118.75256,000
24 Nov 2020118.70118.88118.04118.73118.73243,100
23 Nov 2020118.65118.79118.21118.50118.50405,800
20 Nov 2020118.49119.00118.27118.75118.75297,300
19 Nov 2020118.00118.90118.00118.50118.50931,200
18 Nov 2020116.17116.40114.68114.96114.96106,500
17 Nov 2020115.11116.19113.88115.75115.7558,100
16 Nov 2020116.20116.20115.00115.34115.3468,300
13 Nov 2020116.16116.49115.32115.95115.9590,900
12 Nov 2020115.99116.30115.63115.84115.8456,600
11 Nov 2020116.39116.87115.63116.10116.10136,300
10 Nov 2020116.39116.52115.78116.15116.15232,700
09 Nov 2020116.99116.99114.83116.08116.0853,400
06 Nov 2020116.37116.61114.51116.28116.2839,100
05 Nov 2020115.93116.70114.78116.40116.4046,000
04 Nov 2020116.55116.92115.83116.12116.1265,700
03 Nov 2020116.47116.88115.88116.05116.0537,100
02 Nov 2020116.08116.71115.82116.57116.57175,700
30 Oct 2020115.91116.36115.19116.21116.2180,200
29 Oct 2020116.32116.57115.42116.22116.2251,000
28 Oct 2020115.84116.51114.63115.81115.81106,300
27 Oct 2020113.34116.61112.40116.22116.22176,000
26 Oct 2020112.80113.38112.29112.92112.9240,200
23 Oct 2020113.80113.80112.70113.18113.1830,400
22 Oct 2020113.62113.99113.01113.49113.4972,000
21 Oct 2020113.62113.62112.88113.44113.4448,600
20 Oct 2020113.62113.68112.83113.62113.6247,800
19 Oct 2020113.53113.87112.57112.98112.9840,000
16 Oct 2020112.70114.14112.70113.80113.8046,500
15 Oct 2020112.60112.78110.42112.70112.70116,800
14 Oct 2020112.05112.87111.80112.53112.5351,300
13 Oct 2020112.87114.31111.55112.29112.2949,100
12 Oct 2020113.14113.20111.81112.73112.7343,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...