Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

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.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	106.61	107.10	106.00	106.00	106.00	31,273
06 Aug 2020	106.86	107.79	104.26	106.81	106.81	84,800
05 Aug 2020	106.57	107.93	106.52	107.18	107.18	240,000
04 Aug 2020	106.69	106.95	105.82	106.61	106.61	101,700
03 Aug 2020	106.19	107.14	105.30	106.60	106.60	93,200
31 Jul 2020	106.50	107.12	105.75	106.35	106.35	81,000
30 Jul 2020	106.04	106.55	105.87	106.14	106.14	41,700
29 Jul 2020	106.98	106.98	105.45	106.33	106.33	65,100
28 Jul 2020	107.30	107.30	106.22	106.65	106.65	64,700
27 Jul 2020	106.91	107.68	106.40	107.10	107.10	44,900
24 Jul 2020	106.50	107.84	104.69	106.48	106.48	133,500
23 Jul 2020	107.89	108.41	106.57	106.58	106.58	109,700
22 Jul 2020	107.51	108.26	107.23	107.68	107.68	52,300
21 Jul 2020	107.23	109.38	106.89	107.50	107.50	63,700
20 Jul 2020	107.39	108.42	106.88	107.23	107.23	132,900
17 Jul 2020	107.87	109.23	107.39	107.43	107.43	70,200
16 Jul 2020	107.59	108.20	106.87	107.83	107.83	71,600
15 Jul 2020	107.55	108.14	106.89	107.50	107.50	101,900
14 Jul 2020	106.21	107.89	106.09	107.28	107.28	122,200
13 Jul 2020	106.75	108.00	106.23	106.55	106.55	110,400
10 Jul 2020	108.50	108.79	106.20	106.65	106.65	146,300
09 Jul 2020	107.81	108.90	107.66	108.39	108.39	63,200
08 Jul 2020	107.52	108.34	107.25	107.81	107.81	118,900
07 Jul 2020	106.49	108.36	106.38	106.95	106.95	160,700
06 Jul 2020	104.40	108.04	104.40	106.10	106.10	140,900
02 Jul 2020	102.74	106.80	102.74	104.19	104.19	138,500
01 Jul 2020	100.70	102.52	99.74	101.98	101.98	149,300
30 Jun 2020	102.35	105.04	102.13	102.18	102.18	209,400
29 Jun 2020	106.99	106.99	102.38	102.99	102.99	207,300
26 Jun 2020	107.41	108.79	106.21	106.78	106.78	86,900
25 Jun 2020	106.60	108.54	106.10	107.40	107.40	84,600
24 Jun 2020	106.88	108.60	105.39	106.46	106.46	122,300
23 Jun 2020	107.67	108.76	106.80	106.85	106.85	129,100
22 Jun 2020	109.10	109.28	106.68	107.06	107.06	108,100
19 Jun 2020	109.18	110.21	107.11	109.23	109.23	348,200
18 Jun 2020	109.05	110.41	108.63	109.41	109.41	175,400
17 Jun 2020	108.09	110.50	108.09	109.08	109.08	116,600
16 Jun 2020	108.22	110.13	107.21	107.69	107.69	135,700
15 Jun 2020	107.34	108.29	107.34	107.68	107.68	186,300
12 Jun 2020	108.13	108.40	107.05	107.57	107.57	144,300
11 Jun 2020	107.83	108.51	106.01	107.68	107.68	233,600
10 Jun 2020	107.49	109.05	107.39	108.13	108.13	87,300
09 Jun 2020	107.68	108.67	107.13	107.43	107.43	91,700
08 Jun 2020	109.00	110.03	107.57	108.15	108.15	219,700
05 Jun 2020	109.35	110.48	109.00	109.00	109.00	121,000
04 Jun 2020	109.91	110.69	109.28	109.64	109.64	69,200
03 Jun 2020	110.05	110.45	109.39	109.94	109.94	46,600
02 Jun 2020	109.75	110.34	108.72	110.00	110.00	65,800
01 Jun 2020	110.26	110.38	109.40	109.66	109.66	59,200
29 May 2020	109.68	110.83	109.05	110.77	110.77	90,500
28 May 2020	107.14	110.49	107.03	110.12	110.12	71,300
27 May 2020	107.00	108.50	105.78	108.12	108.12	45,500
26 May 2020	107.16	108.00	106.31	106.34	106.34	68,000
22 May 2020	108.00	108.41	106.71	107.70	107.70	38,200
21 May 2020	109.49	109.49	105.61	108.00	108.00	69,200
20 May 2020	110.00	110.00	108.34	109.02	109.02	46,600
19 May 2020	110.34	111.58	109.19	109.71	109.71	72,600
18 May 2020	108.25	110.20	107.61	109.94	109.94	134,800
15 May 2020	106.00	107.49	105.49	106.85	106.85	77,000
14 May 2020	106.99	107.50	105.20	106.33	106.33	58,500
13 May 2020	108.08	108.80	106.86	107.25	107.25	88,400
12 May 2020	109.45	110.37	107.92	108.40	108.40	188,700
11 May 2020	109.50	110.89	108.74	109.66	109.66	115,400
08 May 2020	108.96	110.75	108.82	109.82	109.82	97,400
07 May 2020	108.74	109.98	107.41	109.17	109.17	64,400
06 May 2020	106.82	109.49	106.50	108.44	108.44	112,700
05 May 2020	105.50	107.63	104.68	106.90	106.90	37,400
04 May 2020	105.15	107.03	104.71	105.00	105.00	42,800
01 May 2020	103.66	105.56	102.67	105.14	105.14	51,600
30 Apr 2020	107.32	107.32	103.77	104.24	104.24	37,100
29 Apr 2020	106.02	108.14	106.02	107.17	107.17	57,200
28 Apr 2020	108.67	108.67	105.00	105.06	105.06	31,900
27 Apr 2020	107.05	108.55	106.14	108.09	108.09	33,200
24 Apr 2020	107.84	108.69	105.87	106.78	106.78	83,600
23 Apr 2020	107.02	107.62	103.66	107.18	107.18	58,500
22 Apr 2020	106.66	108.66	104.48	106.37	106.37	42,400
21 Apr 2020	108.41	109.75	105.29	105.87	105.87	43,700
20 Apr 2020	107.20	110.24	106.92	108.50	108.50	89,300
17 Apr 2020	108.21	109.73	106.45	107.33	107.33	102,500
16 Apr 2020	106.08	109.44	105.34	108.93	108.93	62,900
15 Apr 2020	106.76	106.92	105.22	106.28	106.28	75,100
14 Apr 2020	105.50	106.68	104.41	106.52	106.52	72,300
13 Apr 2020	99.52	105.76	99.52	105.14	105.14	112,500
09 Apr 2020	106.98	106.98	99.33	99.34	99.34	280,700
08 Apr 2020	100.61	106.99	99.13	106.70	106.70	287,100
07 Apr 2020	100.00	102.15	99.65	100.00	100.00	508,500
06 Apr 2020	103.40	105.32	97.91	99.15	99.15	316,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,144.90-35.40(-0.57%)

ASX 2006,004.80-37.40(-0.62%)

AUD/USD0.7152-0.0082(-1.14%)

Women's Money Movement is back!

China Biologic Products Holdings, Inc. (CBPO)

ALL ORDS
6,144.90
-35.40(-0.57%)

ASX 200
6,004.80
-37.40(-0.62%)

AUD/USD
0.7152
-0.0082(-1.14%)