CSPC Pharmaceutical Group Ltd (CVG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 0.7734 | 0.7734 | 0.7734 | 0.7734 | 0.7734 | - |
| 15 May 2024 | 0.7840 | 0.7840 | 0.7792 | 0.7792 | 0.7792 | - |
| 14 May 2024 | 0.7860 | 0.7860 | 0.7828 | 0.7828 | 0.7828 | - |
| 13 May 2024 | 0.8006 | 0.8310 | 0.7972 | 0.8310 | 0.8310 | 4,331 |
| 10 May 2024 | 0.7944 | 0.7978 | 0.7944 | 0.7978 | 0.7978 | - |
| 09 May 2024 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | - |
| 08 May 2024 | 0.7782 | 0.7782 | 0.7732 | 0.7760 | 0.7760 | - |
| 07 May 2024 | 0.7766 | 0.7766 | 0.7740 | 0.7740 | 0.7740 | - |
| 06 May 2024 | 0.7932 | 0.7932 | 0.7892 | 0.7892 | 0.7892 | - |
| 03 May 2024 | 0.7864 | 0.7884 | 0.7864 | 0.7884 | 0.7884 | - |
| 02 May 2024 | 0.7832 | 0.7868 | 0.7832 | 0.7868 | 0.7868 | - |
| 30 Apr 2024 | 0.7622 | 0.7622 | 0.7550 | 0.7550 | 0.7550 | - |
| 29 Apr 2024 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | - |
| 26 Apr 2024 | 0.7710 | 0.7710 | 0.7704 | 0.7704 | 0.7704 | - |
| 25 Apr 2024 | 0.7614 | 0.7614 | 0.7610 | 0.7610 | 0.7610 | - |
| 24 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 23 Apr 2024 | 0.7106 | 0.7106 | 0.7084 | 0.7084 | 0.7084 | - |
| 22 Apr 2024 | 0.6988 | 0.7054 | 0.6988 | 0.7054 | 0.7054 | - |
| 19 Apr 2024 | 0.6720 | 0.6818 | 0.6720 | 0.6818 | 0.6818 | - |
| 18 Apr 2024 | 0.6910 | 0.7148 | 0.6874 | 0.6874 | 0.6874 | 3,648 |
| 17 Apr 2024 | 0.6840 | 0.6842 | 0.6840 | 0.6842 | 0.6842 | - |
| 16 Apr 2024 | 0.6850 | 0.6866 | 0.6850 | 0.6866 | 0.6866 | - |
| 15 Apr 2024 | 0.6844 | 0.6860 | 0.6844 | 0.6860 | 0.6860 | - |
| 12 Apr 2024 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | - |
| 11 Apr 2024 | 0.7102 | 0.7108 | 0.7102 | 0.7108 | 0.7108 | - |
| 10 Apr 2024 | 0.7102 | 0.7148 | 0.7102 | 0.7148 | 0.7148 | - |
| 09 Apr 2024 | 0.7144 | 0.7152 | 0.7144 | 0.7152 | 0.7152 | - |
| 08 Apr 2024 | 0.7138 | 0.7138 | 0.7104 | 0.7104 | 0.7104 | - |
| 05 Apr 2024 | 0.7074 | 0.7084 | 0.7074 | 0.7084 | 0.7084 | - |
| 04 Apr 2024 | 0.7142 | 0.7142 | 0.7136 | 0.7136 | 0.7136 | - |
| 03 Apr 2024 | 0.7202 | 0.7202 | 0.7188 | 0.7188 | 0.7188 | - |
| 02 Apr 2024 | 0.7424 | 0.7424 | 0.7420 | 0.7420 | 0.7420 | - |
| 28 Mar 2024 | 0.7182 | 0.7182 | 0.7110 | 0.7110 | 0.7110 | - |
| 27 Mar 2024 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | - |
| 26 Mar 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
| 25 Mar 2024 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | - |
| 22 Mar 2024 | 0.7474 | 0.7474 | 0.7452 | 0.7452 | 0.7452 | - |
| 21 Mar 2024 | 0.7410 | 0.7416 | 0.7410 | 0.7416 | 0.7416 | - |
| 20 Mar 2024 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | - |
| 19 Mar 2024 | 0.7368 | 0.7398 | 0.7368 | 0.7398 | 0.7398 | - |
| 18 Mar 2024 | 0.7524 | 0.7524 | 0.7508 | 0.7508 | 0.7508 | - |
| 15 Mar 2024 | 0.7702 | 0.7702 | 0.7696 | 0.7696 | 0.7696 | - |
| 14 Mar 2024 | 0.7500 | 0.7514 | 0.7500 | 0.7514 | 0.7514 | - |
| 13 Mar 2024 | 0.7320 | 0.7398 | 0.7320 | 0.7398 | 0.7398 | - |
| 12 Mar 2024 | 0.7284 | 0.7286 | 0.7284 | 0.7286 | 0.7286 | - |
| 11 Mar 2024 | 0.6856 | 0.6986 | 0.6856 | 0.6986 | 0.6986 | - |
| 08 Mar 2024 | 0.6844 | 0.6844 | 0.6802 | 0.6802 | 0.6802 | - |
| 07 Mar 2024 | 0.6654 | 0.6802 | 0.6654 | 0.6802 | 0.6802 | - |
| 06 Mar 2024 | 0.6746 | 0.6802 | 0.6746 | 0.6802 | 0.6802 | - |
| 05 Mar 2024 | 0.6672 | 0.6702 | 0.6672 | 0.6678 | 0.6678 | 1,920 |
| 04 Mar 2024 | 0.6874 | 0.6876 | 0.6874 | 0.6876 | 0.6876 | - |
| 01 Mar 2024 | 0.7050 | 0.7056 | 0.7050 | 0.7056 | 0.7056 | - |
| 29 Feb 2024 | 0.7082 | 0.7320 | 0.7032 | 0.7320 | 0.7320 | 3,800 |
| 28 Feb 2024 | 0.7288 | 0.7338 | 0.7246 | 0.7246 | 0.7246 | 9,000 |
| 27 Feb 2024 | 0.7328 | 0.7638 | 0.7328 | 0.7370 | 0.7370 | - |
| 26 Feb 2024 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | - |
| 23 Feb 2024 | 0.7320 | 0.7320 | 0.7286 | 0.7286 | 0.7286 | - |
| 22 Feb 2024 | 0.7302 | 0.7646 | 0.7302 | 0.7626 | 0.7626 | 6,960 |
| 21 Feb 2024 | 0.7288 | 0.7288 | 0.7250 | 0.7250 | 0.7250 | - |
| 20 Feb 2024 | 0.7162 | 0.7208 | 0.7162 | 0.7208 | 0.7208 | - |
| 19 Feb 2024 | 0.7142 | 0.7142 | 0.7102 | 0.7102 | 0.7102 | - |
| 16 Feb 2024 | 0.7238 | 0.7238 | 0.7172 | 0.7172 | 0.7172 | - |
| 15 Feb 2024 | 0.7018 | 0.7018 | 0.7018 | 0.7018 | 0.7018 | - |
| 14 Feb 2024 | 0.6976 | 0.7056 | 0.6976 | 0.7056 | 0.7056 | - |
| 13 Feb 2024 | 0.6852 | 0.6852 | 0.6842 | 0.6842 | 0.6842 | - |
| 12 Feb 2024 | 0.6846 | 0.6860 | 0.6846 | 0.6860 | 0.6860 | - |
| 09 Feb 2024 | 0.6812 | 0.6818 | 0.6812 | 0.6818 | 0.6818 | - |
| 08 Feb 2024 | 0.6948 | 0.6948 | 0.6936 | 0.6936 | 0.6936 | - |
| 07 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7022 | 0.7022 | - |
| 06 Feb 2024 | 0.7184 | 0.7184 | 0.7152 | 0.7152 | 0.7152 | - |
| 05 Feb 2024 | 0.6696 | 0.6696 | 0.6696 | 0.6696 | 0.6696 | 49,728 |
| 02 Feb 2024 | 0.6704 | 0.6704 | 0.6688 | 0.6688 | 0.6688 | 2,000 |
| 01 Feb 2024 | 0.6790 | 0.6790 | 0.6762 | 0.6776 | 0.6776 | - |
| 31 Jan 2024 | 0.6612 | 0.6702 | 0.6612 | 0.6702 | 0.6702 | - |
| 30 Jan 2024 | 0.7050 | 0.7050 | 0.6736 | 0.6736 | 0.6736 | 9,400 |
| 29 Jan 2024 | 0.6856 | 0.7164 | 0.6856 | 0.7164 | 0.7164 | 4,000 |
| 26 Jan 2024 | 0.6982 | 0.6982 | 0.6950 | 0.6950 | 0.6950 | - |
| 25 Jan 2024 | 0.7022 | 0.7024 | 0.7022 | 0.7024 | 0.7024 | - |
| 24 Jan 2024 | 0.6708 | 0.6708 | 0.6708 | 0.6708 | 0.6708 | - |
| 23 Jan 2024 | 0.6624 | 0.6624 | 0.6604 | 0.6604 | 0.6604 | - |
| 22 Jan 2024 | 0.6506 | 0.6540 | 0.6506 | 0.6540 | 0.6540 | - |
| 19 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 18 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 Jan 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 1,000 |
| 16 Jan 2024 | 0.6974 | 0.6974 | 0.6974 | 0.6974 | 0.6974 | - |
| 15 Jan 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | - |
| 12 Jan 2024 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | 0.7438 | - |
| 11 Jan 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
| 10 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 09 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| 08 Jan 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 05 Jan 2024 | 0.8220 | 0.8220 | 0.8216 | 0.8216 | 0.8216 | - |
| 04 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
| 03 Jan 2024 | 0.8172 | 0.8172 | 0.8172 | 0.8172 | 0.8172 | - |
| 02 Jan 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | - |
| 29 Dec 2023 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | - |
| 28 Dec 2023 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | 0.8176 | - |
| 27 Dec 2023 | 0.7918 | 0.7918 | 0.7918 | 0.7918 | 0.7918 | - |
| 22 Dec 2023 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | - |
| 21 Dec 2023 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | 0.7876 | - |
| *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.