YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	118.00	118.07	117.03	117.76	117.76	81,700
04 Mar 2021	118.08	118.37	117.25	118.06	118.06	153,600
03 Mar 2021	117.86	118.40	117.51	118.00	118.00	194,400
02 Mar 2021	118.15	118.44	117.52	117.85	117.85	132,100
01 Mar 2021	119.80	119.84	118.10	118.20	118.20	109,600
26 Feb 2021	119.41	119.80	118.65	119.54	119.54	184,000
25 Feb 2021	119.80	119.80	119.31	119.63	119.63	107,100
24 Feb 2021	119.76	119.85	119.28	119.80	119.80	148,900
23 Feb 2021	119.78	119.87	119.49	119.78	119.78	135,900
22 Feb 2021	119.45	119.90	119.27	119.75	119.75	147,300
19 Feb 2021	119.70	119.79	118.55	119.58	119.58	127,500
18 Feb 2021	119.65	119.85	119.35	119.64	119.64	242,000
17 Feb 2021	119.56	120.01	119.23	119.88	119.88	546,000
16 Feb 2021	118.97	120.00	118.79	119.60	119.60	668,300
12 Feb 2021	118.51	119.15	118.01	119.00	119.00	158,300
11 Feb 2021	118.55	118.70	118.35	118.50	118.50	271,900
10 Feb 2021	118.48	118.66	118.01	118.66	118.66	323,000
09 Feb 2021	118.49	118.58	118.00	118.40	118.40	151,300
08 Feb 2021	118.41	118.60	118.25	118.40	118.40	228,700
05 Feb 2021	118.40	118.60	117.74	118.30	118.30	148,400
04 Feb 2021	118.20	118.37	117.78	118.24	118.24	109,200
03 Feb 2021	118.30	118.50	118.00	118.00	118.00	71,400
02 Feb 2021	118.18	118.60	117.73	118.30	118.30	508,400
01 Feb 2021	118.28	118.56	116.90	118.35	118.35	155,800
29 Jan 2021	118.39	118.60	117.57	117.85	117.85	295,200
28 Jan 2021	118.10	118.60	117.69	118.29	118.29	187,700
27 Jan 2021	118.12	118.70	115.69	118.21	118.21	108,200
26 Jan 2021	118.42	118.70	118.05	118.40	118.40	146,200
25 Jan 2021	118.99	118.99	117.98	118.40	118.40	496,200
22 Jan 2021	118.49	118.69	117.99	118.26	118.26	228,900
21 Jan 2021	118.49	118.55	118.06	118.50	118.50	108,200
20 Jan 2021	118.35	118.60	118.00	118.48	118.48	92,800
19 Jan 2021	118.35	118.48	117.91	118.38	118.38	68,800
15 Jan 2021	118.00	118.64	117.85	118.34	118.34	106,600
14 Jan 2021	117.76	118.17	117.66	118.06	118.06	70,700
13 Jan 2021	117.72	118.25	117.64	117.84	117.84	70,800
12 Jan 2021	118.16	118.38	117.85	118.09	118.09	61,800
11 Jan 2021	118.48	118.98	117.86	118.10	118.10	69,400
08 Jan 2021	118.21	119.00	117.71	118.61	118.61	80,400
07 Jan 2021	118.04	118.21	117.87	118.21	118.21	76,200
06 Jan 2021	118.01	118.24	117.62	118.13	118.13	81,000
05 Jan 2021	118.00	118.17	117.55	118.00	118.00	88,600
04 Jan 2021	117.88	118.18	117.59	118.00	118.00	76,200
31 Dec 2020	117.87	118.24	117.25	118.11	118.11	100,600
30 Dec 2020	118.10	118.43	117.50	117.91	117.91	196,300
29 Dec 2020	118.40	118.40	117.70	117.97	117.97	109,300
28 Dec 2020	118.04	118.17	117.46	118.00	118.00	141,100
24 Dec 2020	118.00	118.33	117.85	117.87	117.87	28,800
23 Dec 2020	118.07	118.18	117.66	117.83	117.83	53,700
22 Dec 2020	118.09	118.17	117.77	118.03	118.03	70,300
21 Dec 2020	118.30	118.34	117.61	118.19	118.19	144,200
18 Dec 2020	118.26	118.90	117.90	118.53	118.53	241,700
17 Dec 2020	118.19	118.43	117.82	118.09	118.09	261,700
16 Dec 2020	117.95	118.34	117.46	117.99	117.99	217,800
15 Dec 2020	118.20	118.50	117.56	118.20	118.20	94,400
14 Dec 2020	118.43	118.50	117.50	118.20	118.20	334,800
11 Dec 2020	118.44	118.52	118.35	118.40	118.40	64,600
10 Dec 2020	118.40	118.51	118.33	118.49	118.49	94,200
09 Dec 2020	118.59	118.59	118.21	118.51	118.51	182,500
08 Dec 2020	118.52	118.60	118.45	118.60	118.60	106,700
07 Dec 2020	118.52	118.72	118.18	118.72	118.72	153,100
04 Dec 2020	118.70	118.70	118.31	118.53	118.53	158,200
03 Dec 2020	118.65	118.80	118.27	118.64	118.64	87,400
02 Dec 2020	118.70	118.88	118.60	118.81	118.81	88,100
01 Dec 2020	118.97	118.98	118.35	118.61	118.61	90,500
30 Nov 2020	118.89	119.29	118.60	118.99	118.99	212,200
27 Nov 2020	118.65	119.27	118.08	118.95	118.95	222,900
25 Nov 2020	118.60	118.85	117.40	118.75	118.75	256,000
24 Nov 2020	118.70	118.88	118.04	118.73	118.73	243,100
23 Nov 2020	118.65	118.79	118.21	118.50	118.50	405,800
20 Nov 2020	118.49	119.00	118.27	118.75	118.75	297,300
19 Nov 2020	118.00	118.90	118.00	118.50	118.50	931,200
18 Nov 2020	116.17	116.40	114.68	114.96	114.96	106,500
17 Nov 2020	115.11	116.19	113.88	115.75	115.75	58,100
16 Nov 2020	116.20	116.20	115.00	115.34	115.34	68,300
13 Nov 2020	116.16	116.49	115.32	115.95	115.95	90,900
12 Nov 2020	115.99	116.30	115.63	115.84	115.84	56,600
11 Nov 2020	116.39	116.87	115.63	116.10	116.10	136,300
10 Nov 2020	116.39	116.52	115.78	116.15	116.15	232,700
09 Nov 2020	116.99	116.99	114.83	116.08	116.08	53,400
06 Nov 2020	116.37	116.61	114.51	116.28	116.28	39,100
05 Nov 2020	115.93	116.70	114.78	116.40	116.40	46,000
04 Nov 2020	116.55	116.92	115.83	116.12	116.12	65,700
03 Nov 2020	116.47	116.88	115.88	116.05	116.05	37,100
02 Nov 2020	116.08	116.71	115.82	116.57	116.57	175,700
30 Oct 2020	115.91	116.36	115.19	116.21	116.21	80,200
29 Oct 2020	116.32	116.57	115.42	116.22	116.22	51,000
28 Oct 2020	115.84	116.51	114.63	115.81	115.81	106,300
27 Oct 2020	113.34	116.61	112.40	116.22	116.22	176,000
26 Oct 2020	112.80	113.38	112.29	112.92	112.92	40,200
23 Oct 2020	113.80	113.80	112.70	113.18	113.18	30,400
22 Oct 2020	113.62	113.99	113.01	113.49	113.49	72,000
21 Oct 2020	113.62	113.62	112.88	113.44	113.44	48,600
20 Oct 2020	113.62	113.68	112.83	113.62	113.62	47,800
19 Oct 2020	113.53	113.87	112.57	112.98	112.98	40,000
16 Oct 2020	112.70	114.14	112.70	113.80	113.80	46,500
15 Oct 2020	112.60	112.78	110.42	112.70	112.70	116,800
14 Oct 2020	112.05	112.87	111.80	112.53	112.53	51,300
13 Oct 2020	112.87	114.31	111.55	112.29	112.29	49,100
12 Oct 2020	113.14	113.20	111.81	112.73	112.73	43,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,971.60+28.60(+0.41%)

AUD/USD0.7681-0.0001(-0.01%)

ASX 2006,739.60+28.80(+0.43%)

YOU'RE INVITED: Breakfast and investing tips

China Biologic Products Holdings, Inc. (CBPO)

ALL ORDS
6,971.60
+28.60(+0.41%)

AUD/USD
0.7681
-0.0001(-0.01%)

ASX 200
6,739.60
+28.80(+0.43%)