CSPC Pharmaceutical Group Limited (CSPCY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 3.1750 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 19,800 |
| 24 June 2024 | 3.1950 | 3.2140 | 3.1900 | 3.1980 | 3.1980 | 9,900 |
| 21 June 2024 | 3.1900 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 19,400 |
| 20 June 2024 | 3.2200 | 3.2300 | 3.2150 | 3.2200 | 3.2200 | 3,200 |
| 18 June 2024 | 3.2400 | 3.3510 | 3.2400 | 3.3500 | 3.3500 | 21,900 |
| 17 June 2024 | 3.3650 | 3.3750 | 3.3650 | 3.3750 | 3.3750 | 3,700 |
| 14 June 2024 | 3.4000 | 3.4150 | 3.4000 | 3.4150 | 3.4150 | 2,100 |
| 13 June 2024 | 3.4650 | 3.4650 | 3.4520 | 3.4550 | 3.4550 | 2,700 |
| 12 June 2024 | 3.4450 | 3.4500 | 3.4360 | 3.4360 | 3.4360 | 2,500 |
| 11 June 2024 | 3.4680 | 3.4700 | 3.4550 | 3.4650 | 3.4650 | 9,800 |
| 10 June 2024 | 3.4960 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 6,300 |
| 07 June 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 3,400 |
| 06 June 2024 | 3.5150 | 3.5180 | 3.5000 | 3.5000 | 3.5000 | 3,700 |
| 05 June 2024 | 3.5800 | 3.5800 | 3.4600 | 3.4680 | 3.4680 | 17,400 |
| 04 June 2024 | 3.4950 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 3,900 |
| 03 June 2024 | 3.3750 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 4,100 |
| 03 June 2024 | 0.072 Dividend | |||||
| 31 May 2024 | 3.4200 | 3.4300 | 3.3980 | 3.4300 | 3.3580 | 7,700 |
| 30 May 2024 | 3.4500 | 3.4900 | 3.4450 | 3.4800 | 3.4070 | 87,200 |
| 29 May 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3188 | 11,300 |
| 28 May 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5340 | 3.4598 | 5,100 |
| 24 May 2024 | 3.2350 | 3.3300 | 3.2220 | 3.2400 | 3.1720 | 3,500 |
| 23 May 2024 | 3.2350 | 3.2400 | 3.2000 | 3.2000 | 3.1328 | 7,300 |
| 22 May 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.1818 | 16,600 |
| 21 May 2024 | 3.3150 | 3.3400 | 3.3100 | 3.3300 | 3.2601 | 3,900 |
| 20 May 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3890 | 3.3179 | 3,000 |
| 17 May 2024 | 3.3700 | 3.3800 | 3.3500 | 3.3800 | 3.3090 | 4,800 |
| 16 May 2024 | 3.4100 | 3.4300 | 3.3950 | 3.4300 | 3.3580 | 13,100 |
| 15 May 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4100 | 3.3384 | 6,800 |
| 14 May 2024 | 3.3900 | 3.4300 | 3.3900 | 3.3950 | 3.3237 | 11,400 |
| 13 May 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4070 | 22,100 |
| 10 May 2024 | 3.4520 | 3.4700 | 3.4400 | 3.4700 | 3.3972 | 8,200 |
| 09 May 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4250 | 3.3531 | 4,800 |
| 08 May 2024 | 3.3480 | 3.3800 | 3.3480 | 3.3800 | 3.3090 | 9,000 |
| 07 May 2024 | 3.3680 | 3.3700 | 3.3400 | 3.3500 | 3.2797 | 3,400 |
| 06 May 2024 | 3.4250 | 3.4300 | 3.4000 | 3.4200 | 3.3482 | 10,800 |
| 03 May 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3678 | 11,200 |
| 02 May 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4350 | 3.3629 | 15,800 |
| 01 May 2024 | 3.2500 | 3.2800 | 3.2330 | 3.2800 | 3.2111 | 13,500 |
| 30 Apr 2024 | 3.4400 | 3.4400 | 3.2100 | 3.2400 | 3.1720 | 20,300 |
| 29 Apr 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.2601 | 3,400 |
| 26 Apr 2024 | 3.3240 | 3.3240 | 3.3000 | 3.3210 | 3.2513 | 9,000 |
| 25 Apr 2024 | 3.2550 | 3.2700 | 3.2410 | 3.2500 | 3.1818 | 5,100 |
| 24 Apr 2024 | 3.1150 | 3.1250 | 3.0800 | 3.0900 | 3.0251 | 8,200 |
| 23 Apr 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 2.9468 | 13,300 |
| 22 Apr 2024 | 2.9800 | 3.0240 | 2.9800 | 3.0000 | 2.9370 | 9,000 |
| 19 Apr 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8293 | 47,600 |
| 18 Apr 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9200 | 2.8587 | 34,500 |
| 17 Apr 2024 | 2.8980 | 2.9200 | 2.8900 | 2.8900 | 2.8293 | 36,500 |
| 16 Apr 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9000 | 2.8391 | 507,900 |
| 15 Apr 2024 | 2.9250 | 2.9300 | 2.8900 | 2.9300 | 2.8685 | 46,500 |
| 12 Apr 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.8783 | 17,800 |
| 11 Apr 2024 | 3.0450 | 3.0500 | 3.0300 | 3.0400 | 2.9762 | 7,800 |
| 10 Apr 2024 | 3.0840 | 3.0840 | 3.0500 | 3.0500 | 2.9860 | 12,900 |
| 09 Apr 2024 | 3.1100 | 3.1340 | 3.1100 | 3.1280 | 3.0623 | 8,400 |
| 08 Apr 2024 | 3.0950 | 3.1200 | 3.0700 | 3.1000 | 3.0349 | 13,200 |
| 05 Apr 2024 | 3.0850 | 3.1100 | 3.0700 | 3.0700 | 3.0056 | 77,600 |
| 04 Apr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1300 | 3.0643 | 7,200 |
| 03 Apr 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1000 | 3.0349 | 42,800 |
| 02 Apr 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.1426 | 4,500 |
| 01 Apr 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.0447 | 21,000 |
| 28 Mar 2024 | 3.0950 | 3.1200 | 3.0900 | 3.1100 | 3.0447 | 7,600 |
| 27 Mar 2024 | 3.1550 | 3.1800 | 3.1300 | 3.1300 | 3.0643 | 10,800 |
| 26 Mar 2024 | 3.1600 | 3.2050 | 3.1600 | 3.1600 | 3.0937 | 7,200 |
| 25 Mar 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.1426 | 17,900 |
| 22 Mar 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.1720 | 10,800 |
| 21 Mar 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | 3.1818 | 5,500 |
| 20 Mar 2024 | 3.2300 | 3.2600 | 3.2010 | 3.2200 | 3.1524 | 18,500 |
| 19 Mar 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2200 | 3.1524 | 17,600 |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.1916 | 9,300 |
| 15 Mar 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3900 | 3.3188 | 5,100 |
| 14 Mar 2024 | 3.2750 | 3.2900 | 3.2400 | 3.2900 | 3.2209 | 45,700 |
| 13 Mar 2024 | 3.2700 | 3.3150 | 3.2400 | 3.2400 | 3.1720 | 14,100 |
| 12 Mar 2024 | 3.1700 | 3.2000 | 3.1400 | 3.1700 | 3.1035 | 48,700 |
| 11 Mar 2024 | 3.0350 | 3.0500 | 3.0200 | 3.0200 | 2.9566 | 8,600 |
| 08 Mar 2024 | 2.9750 | 3.0100 | 2.9600 | 3.0000 | 2.9370 | 12,000 |
| 07 Mar 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | 2.8979 | 33,100 |
| 06 Mar 2024 | 2.9760 | 2.9760 | 2.9400 | 2.9500 | 2.8881 | 31,000 |
| 05 Mar 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9500 | 2.8881 | 13,500 |
| 04 Mar 2024 | 2.9510 | 3.0000 | 2.9500 | 2.9500 | 2.8881 | 7,100 |
| 01 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0900 | 3.0251 | 26,500 |
| 29 Feb 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | 2.9860 | 47,200 |
| 28 Feb 2024 | 3.0210 | 3.0500 | 3.0210 | 3.0300 | 2.9664 | 7,200 |
| 27 Feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.1622 | 14,300 |
| 26 Feb 2024 | 3.2100 | 3.3180 | 3.1600 | 3.1600 | 3.0937 | 9,200 |
| 23 Feb 2024 | 3.1830 | 3.1830 | 3.1600 | 3.1600 | 3.0937 | 25,000 |
| 22 Feb 2024 | 3.1900 | 3.1900 | 3.1650 | 3.1900 | 3.1230 | 41,000 |
| 21 Feb 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1300 | 3.0643 | 18,800 |
| 20 Feb 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0153 | 24,700 |
| 16 Feb 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1300 | 3.0643 | 18,000 |
| 15 Feb 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0200 | 2.9566 | 22,300 |
| 14 Feb 2024 | 2.9900 | 3.0490 | 2.9900 | 3.0200 | 2.9566 | 21,800 |
| 13 Feb 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9300 | 2.8685 | 38,000 |
| 12 Feb 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0300 | 2.9664 | 9,700 |
| 09 Feb 2024 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.8685 | 52,200 |
| 08 Feb 2024 | 2.9940 | 3.0000 | 2.9700 | 2.9700 | 2.9077 | 13,900 |
| 07 Feb 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0100 | 2.9468 | 12,200 |
| 06 Feb 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0251 | 38,700 |
| 05 Feb 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8195 | 19,100 |
| 02 Feb 2024 | 2.8950 | 2.9100 | 2.8800 | 2.8800 | 2.8195 | 52,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.