Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.465 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.065 5.140 5.010 5.010 19,391 -0.09(-1.76%)
Aug 30, 2021 5.085 5.160 5.020 5.100 19,417 +0.17(+3.45%)
Aug 27, 2021 4.760 5.070 4.760 4.930 27,445 -0.20(-3.90%)
Aug 26, 2021 5.290 5.290 4.970 5.130 49,370 -0.22(-4.11%)
Aug 25, 2021 5.253 5.500 5.190 5.350 21,715 -0.06(-1.11%)
Aug 24, 2021 5.385 5.670 5.100 5.410 19,124 -0.03(-0.55%)
Aug 23, 2021 5.359 5.580 5.350 5.440 16,294 -0.10(-1.81%)
Aug 20, 2021 5.490 5.540 5.130 5.540 31,843 -0.19(-3.31%)
Aug 19, 2021 5.670 5.730 5.531 5.730 22,306 +0.17(+3.06%)
Aug 18, 2021 5.610 5.780 5.530 5.560 17,274 -0.14(-2.46%)
Aug 17, 2021 5.630 5.900 5.630 5.700 82,701 +0.01(+0.21%)
Aug 16, 2021 5.592 5.700 5.592 5.688 37,951 +0.12(+2.12%)
Aug 13, 2021 5.530 5.570 5.520 5.570 60,380 +0.00(+0.09%)
Aug 12, 2021 5.390 5.740 5.390 5.565 67,855 -0.08(-1.50%)
Aug 11, 2021 5.830 5.830 5.470 5.650 7,986 +0.10(+1.80%)
Aug 10, 2021 5.370 5.810 5.370 5.550 19,078 -0.01(-0.18%)
Aug 09, 2021 5.710 5.710 5.350 5.560 21,776 +0.21(+3.93%)
Aug 06, 2021 5.580 5.580 5.350 5.350 13,512 -0.11(-2.02%)
Aug 05, 2021 5.520 5.600 5.430 5.460 24,021 +0.05(+1.00%)
Aug 04, 2021 5.550 5.550 5.380 5.406 44,397 -0.01(-0.26%)
Aug 03, 2021 5.520 5.520 5.190 5.420 13,702 +0.05(+0.93%)
Aug 02, 2021 5.510 5.510 5.277 5.370 20,182 -0.11(-2.01%)
Jul 30, 2021 5.480 5.480 5.151 5.480 5,965 -0.02(-0.36%)
Jul 29, 2021 5.470 5.500 5.300 5.500 72,174 +0.19(+3.58%)
Jul 28, 2021 5.010 5.350 5.010 5.310 70,647 +0.39(+8.04%)
Jul 27, 2021 5.130 5.130 4.913 4.915 21,082 -0.58(-10.47%)
Jul 26, 2021 5.490 5.490 5.200 5.490 14,136 -0.05(-0.99%)
Jul 23, 2021 5.412 5.640 5.400 5.545 35,628 +0.37(+7.25%)
Jul 22, 2021 5.321 5.730 5.170 5.170 15,562 -0.29(-5.31%)
Jul 21, 2021 5.590 5.590 5.420 5.460 41,182 -0.03(-0.55%)
Jul 20, 2021 5.600 5.600 5.390 5.490 20,354 +0.00(+0.00%)
Jul 19, 2021 5.660 5.660 5.440 5.490 38,674 -0.06(-1.08%)
Jul 16, 2021 5.740 5.740 5.380 5.550 13,948 +0.05(+0.91%)
Jul 15, 2021 5.665 5.840 5.500 5.500 14,836 +0.01(+0.18%)
Jul 14, 2021 5.670 5.670 5.430 5.490 15,358 -0.01(-0.18%)
Jul 13, 2021 5.500 5.500 5.160 5.500 9,124 +0.13(+2.42%)
Jul 12, 2021 5.345 5.390 5.320 5.370 30,357 -0.13(-2.36%)
Jul 09, 2021 5.499 5.500 5.050 5.500 11,193 +0.30(+5.77%)
Jul 08, 2021 5.105 5.200 5.010 5.200 30,579 -0.28(-5.11%)
Jul 07, 2021 5.480 5.480 5.150 5.480 16,453 +0.33(+6.41%)
Jul 06, 2021 5.000 5.200 5.000 5.150 20,782 -0.36(-6.53%)
Jul 02, 2021 5.820 5.820 5.510 5.510 69,172 -0.10(-1.78%)
Jul 01, 2021 5.876 5.910 5.570 5.610 19,610 -0.14(-2.48%)
Jun 30, 2021 5.910 5.910 5.720 5.753 38,571 -0.20(-3.32%)
Jun 29, 2021 5.950 5.950 5.700 5.950 31,162 -0.18(-2.94%)
Jun 28, 2021 6.140 6.140 5.760 6.130 14,396 +0.24(+4.07%)
Jun 25, 2021 5.965 6.090 5.890 5.890 29,558 +0.01(+0.17%)
Jun 24, 2021 5.965 6.089 5.840 5.880 64,198 -0.08(-1.42%)
Jun 23, 2021 5.905 6.090 5.900 5.965 80,475 +0.01(+0.25%)
Jun 22, 2021 5.955 6.140 5.770 5.950 15,509 +0.08(+1.36%)
Jun 21, 2021 5.950 5.950 5.760 5.870 59,914 -0.23(-3.75%)
Jun 18, 2021 6.099 6.100 5.859 6.099 66,303 -0.15(-2.41%)
Jun 17, 2021 6.070 6.260 5.880 6.250 17,857 +0.25(+4.17%)
Jun 16, 2021 5.995 6.025 5.902 6.000 32,390 -0.28(-4.46%)
Jun 15, 2021 6.140 6.410 6.140 6.280 38,006 +0.00(+0.08%)
Jun 14, 2021 6.570 6.570 6.170 6.275 25,532 -0.10(-1.65%)
Jun 11, 2021 6.579 6.580 6.180 6.380 113,647 +0.03(+0.47%)
Jun 10, 2021 6.480 6.480 6.210 6.350 69,573 +0.14(+2.25%)
Jun 09, 2021 6.270 6.340 6.200 6.210 29,043 -0.08(-1.35%)
Jun 08, 2021 6.420 6.420 6.240 6.295 25,221 +0.09(+1.53%)
Jun 07, 2021 6.410 6.410 5.940 6.200 20,231 -0.02(-0.32%)
Jun 04, 2021 6.260 6.290 6.120 6.220 98,092 +0.01(+0.16%)
Jun 03, 2021 6.240 6.380 6.210 6.210 50,649 -0.05(-0.80%)
Jun 02, 2021 6.210 6.270 6.160 6.260 42,841 +0.07(+1.13%)
Jun 01, 2021 6.244 6.340 6.132 6.190 15,916 +0.15(+2.48%)
May 28, 2021 6.040 6.040 5.900 6.040 33,475 -0.05(-0.90%)
May 27, 2021 6.080 6.200 6.080 6.095 83,467 +0.07(+1.16%)
May 26, 2021 6.071 6.110 5.980 6.025 16,431 +0.11(+1.77%)
May 25, 2021 6.000 6.000 5.890 5.920 47,629 +0.03(+0.51%)
May 24, 2021 5.964 6.000 5.890 5.890 16,933 +0.24(+4.25%)
May 21, 2021 5.700 5.810 5.640 5.650 31,742 +0.03(+0.44%)
May 20, 2021 5.530 5.680 5.530 5.625 24,724 -0.09(-1.66%)
May 19, 2021 5.630 5.750 5.630 5.720 25,631 +0.04(+0.62%)
May 18, 2021 5.530 5.750 5.530 5.685 17,380 +0.13(+2.30%)
May 17, 2021 5.540 5.670 5.520 5.557 37,357 -0.07(-1.30%)
May 14, 2021 5.400 5.690 5.355 5.630 40,822 +0.56(+11.15%)
May 13, 2021 5.030 5.150 4.980 5.065 41,952 -0.08(-1.65%)
May 12, 2021 5.160 5.160 4.960 5.150 187,317 +0.13(+2.59%)
May 11, 2021 5.027 5.110 5.010 5.020 16,138 +0.10(+2.03%)
May 10, 2021 5.090 5.090 4.920 4.920 41,357 +0.09(+1.86%)
May 07, 2021 4.950 4.950 4.820 4.830 54,738 -0.08(-1.53%)
May 06, 2021 4.980 4.980 4.860 4.905 30,367 +0.06(+1.13%)
May 05, 2021 4.790 4.920 4.790 4.850 79,958 -0.05(-0.94%)
May 04, 2021 4.990 4.990 4.860 4.896 38,724 -0.00(-0.08%)
May 03, 2021 4.990 4.990 4.850 4.900 41,853 -0.05(-1.01%)
Apr 30, 2021 5.030 5.030 4.930 4.950 117,000 -0.14(-2.70%)
Apr 29, 2021 5.250 5.400 5.040 5.088 1,034,545 -0.14(-2.63%)
Apr 28, 2021 5.450 5.450 5.000 5.225 2,002,879 +0.19(+3.77%)
Apr 27, 2021 4.720 5.350 4.720 5.035 1,756,176 -0.17(-3.17%)
Apr 26, 2021 4.500 5.230 0.0003 5.200 12,108 -0.05(-1.05%)
Apr 23, 2021 5.247 5.390 4.850 5.255 20,200 +0.45(+9.42%)
Apr 22, 2021 5.200 5.200 4.670 4.803 12,796 -0.11(-2.19%)
Apr 21, 2021 5.200 5.200 4.620 4.910 11,843 -0.34(-6.48%)
Apr 20, 2021 5.100 5.250 4.740 5.250 69,391 +0.20(+3.96%)
Apr 19, 2021 5.790 5.790 4.660 5.050 37,815 -0.46(-8.35%)
Apr 16, 2021 5.500 5.510 4.500 5.510 21,600 +0.46(+9.11%)
Apr 15, 2021 5.040 5.200 4.600 5.050 2,699,999 +0.08(+1.61%)
Apr 14, 2021 2.500 5.230 0.0013 4.970 1,933,430 -0.03(-0.60%)
Apr 13, 2021 5.000 5.000 4.700 5.000 5,001,679 +0.47(+10.38%)
Apr 12, 2021 4.530 4.530 4.530 4.530 511 -0.22(-4.63%)
Apr 09, 2021 5.000 5.000 4.630 4.750 44,200 +0.05(+1.06%)
Apr 08, 2021 5.000 5.000 4.700 4.700 10,762 +0.04(+0.86%)
Apr 07, 2021 5.000 5.000 4.660 4.660 3,386,686 -0.28(-5.67%)
Apr 06, 2021 5.000 5.000 4.290 4.940 15,866 +0.44(+9.78%)
Apr 05, 2021 5.000 5.000 3.850 4.500 2,482 -0.35(-7.22%)
Apr 01, 2021 5.000 5.000 4.850 4.850 3,300 +0.20(+4.30%)
Mar 31, 2021 5.090 5.090 4.650 4.650 4,548,293 -0.10(-2.11%)
Mar 30, 2021 4.750 4.750 4.750 2,866,685 +0.00(+0.00%)
Mar 29, 2021 4.750 4.750 4.750 4.750 414,448 -0.05(-1.04%)
Mar 26, 2021 4.780 4.800 4.510 4.800 252,200 +0.05(+1.05%)
Mar 25, 2021 4.620 4.750 4.620 4.750 192,765 +0.20(+4.40%)
Mar 10, 2021 4.550 4.550 4.550 0 +0.30(+7.06%)
Feb 22, 2021 4.250 4.250 4.250 0 -0.25(-5.56%)
Feb 19, 2021 4.500 4.500 4.500 4.500 200 +0.60(+15.38%)
Feb 16, 2021 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 11, 2021 3.900 3.900 3.900 0 -1.10(-22.00%)
Feb 05, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 04, 2021 5.000 5.000 5.000 96 +0.00(+0.00%)
Feb 03, 2021 5.000 5.000 5.000 5.000 100 +0.75(+17.65%)
Jan 27, 2021 4.250 4.250 4.250 0 -0.35(-7.61%)
Jan 25, 2021 4.600 4.600 4.600 0 +0.25(+5.75%)
Jan 22, 2021 4.100 4.100 4.350 8,500 +0.25(+6.10%)
Jan 13, 2021 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 12, 2021 4.100 4.100 4.100 8 +0.00(+0.00%)
Jan 11, 2021 4.100 4.100 4.100 1 +0.00(+0.00%)
Jan 06, 2021 4.100 4.100 4.100 0 +0.20(+5.13%)
Jan 05, 2021 3.900 3.900 3.900 3.900 5,524 -0.05(-1.27%)
Dec 23, 2020 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 22, 2020 4.100 4.100 4.100 4.100 480 +0.60(+17.14%)
Dec 21, 2020 3.500 3.500 3.500 57 +0.00(+0.00%)
Dec 18, 2020 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Dec 16, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 10, 2020 3.500 3.500 3.500 0 -1.00(-22.22%)
Dec 02, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 23, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 18, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 17, 2020 4.500 4.500 4.500 66 +0.00(+0.00%)
Nov 12, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 09, 2020 4.500 4.500 4.500 0 +0.49(+12.22%)
Nov 06, 2020 4.010 4.010 4.010 5 +0.00(+0.00%)
Oct 30, 2020 4.010 4.010 4.010 0 -0.14(-3.37%)
Oct 27, 2020 4.150 4.150 4.150 0 -3.80(-47.80%)
Oct 23, 2020 7.950 7.950 7.950 0 -0.93(-10.47%)
Oct 20, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Oct 19, 2020 8.880 8.880 4.750 8.880 536 +0.48(+5.71%)
Oct 13, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 12, 2020 8.400 8.400 8.400 60 +0.00(+0.00%)
Sep 29, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 18, 2020 8.400 8.400 8.400 0 +0.32(+3.96%)
Sep 14, 2020 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 11, 2020 8.080 8.080 8.080 8.080 100 -0.13(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.