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 )

3.480 +0.090 (+2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2024 3.450 3.490 3.445 3.480 87,217 +0.09(+2.65%)
May 29, 2024 3.390 3.400 3.380 3.390 11,339 -0.14(-4.07%)
May 28, 2024 3.520 3.540 3.520 3.534 5,054 +0.29(+9.07%)
May 24, 2024 3.235 3.330 3.222 3.240 3,464 +0.04(+1.25%)
May 23, 2024 3.230 3.240 3.200 3.200 7,287 -0.05(-1.54%)
May 22, 2024 3.270 3.290 3.250 3.250 16,564 -0.08(-2.40%)
May 21, 2024 3.315 3.340 3.310 3.330 3,878 -0.06(-1.74%)
May 20, 2024 3.400 3.410 3.380 3.389 2,989 +0.01(+0.27%)
May 17, 2024 3.370 3.380 3.350 3.380 4,773 -0.05(-1.46%)
May 16, 2024 3.395 3.430 3.395 3.430 13,141 +0.02(+0.58%)
May 15, 2024 3.430 3.440 3.410 3.410 6,821 +0.02(+0.45%)
May 14, 2024 3.390 3.430 3.390 3.395 11,361 -0.08(-2.44%)
May 13, 2024 3.500 3.500 3.470 3.480 22,093 +0.01(+0.29%)
May 10, 2024 3.452 3.470 3.440 3.470 8,212 +0.05(+1.31%)
May 09, 2024 3.420 3.450 3.420 3.425 4,822 +0.04(+1.33%)
May 08, 2024 3.348 3.380 3.348 3.380 8,961 +0.03(+0.90%)
May 07, 2024 3.368 3.370 3.340 3.350 3,409 -0.07(-2.05%)
May 06, 2024 3.410 3.430 3.400 3.420 10,793 -0.02(-0.58%)
May 03, 2024 3.400 3.440 3.400 3.440 11,170 +0.00(+0.15%)
May 02, 2024 3.370 3.450 3.370 3.435 1,731,757 +0.16(+4.73%)
May 01, 2024 3.250 3.280 3.232 3.280 13,488 +0.04(+1.24%)
Apr 30, 2024 3.440 3.440 3.210 3.240 20,282 -0.09(-2.71%)
Apr 29, 2024 3.330 3.330 3.310 3.330 3,433 +0.01(+0.26%)
Apr 26, 2024 3.315 3.324 3.300 3.321 8,981 +0.07(+2.18%)
Apr 25, 2024 3.255 3.270 3.240 3.250 5,069 +0.16(+5.18%)
Apr 24, 2024 3.115 3.125 3.080 3.090 8,160 +0.08(+2.66%)
Apr 23, 2024 2.970 3.030 2.970 3.010 13,339 +0.01(+0.33%)
Apr 22, 2024 2.980 3.024 2.980 3.000 9,000 +0.11(+3.81%)
Apr 19, 2024 2.930 2.930 2.890 2.890 47,644 -0.03(-1.03%)
Apr 18, 2024 2.930 2.950 2.920 2.920 34,543 +0.03(+1.03%)
Apr 17, 2024 2.898 2.920 2.890 2.890 36,450 -0.01(-0.33%)
Apr 16, 2024 2.890 2.930 2.890 2.900 507,865 -0.03(-1.02%)
Apr 15, 2024 2.925 2.930 2.890 2.930 46,463 -0.01(-0.34%)
Apr 12, 2024 2.970 2.970 2.910 2.940 17,823 -0.10(-3.29%)
Apr 11, 2024 3.045 3.050 3.030 3.040 7,776 -0.01(-0.33%)
Apr 10, 2024 3.084 3.084 3.050 3.050 12,872 -0.08(-2.48%)
Apr 09, 2024 3.110 3.134 3.110 3.127 8,390 +0.03(+0.89%)
Apr 08, 2024 3.095 3.120 3.070 3.100 13,234 +0.03(+0.97%)
Apr 05, 2024 3.085 3.110 3.070 3.070 77,587 -0.06(-1.91%)
Apr 04, 2024 3.150 3.160 3.100 3.130 7,212 +0.03(+0.97%)
Apr 03, 2024 3.090 3.150 3.090 3.100 42,810 -0.11(-3.43%)
Apr 02, 2024 3.190 3.210 3.190 3.210 4,487 +0.10(+3.22%)
Apr 01, 2024 3.120 3.140 3.110 3.110 21,047 +0.00(+0.00%)
Mar 28, 2024 3.095 3.120 3.090 3.110 7,579 -0.02(-0.64%)
Mar 27, 2024 3.155 3.180 3.130 3.130 10,788 -0.03(-0.95%)
Mar 26, 2024 3.160 3.205 3.160 3.160 7,218 -0.05(-1.56%)
Mar 25, 2024 3.185 3.250 3.180 3.210 17,935 -0.03(-0.93%)
Mar 22, 2024 3.220 3.240 3.200 3.240 10,791 -0.01(-0.31%)
Mar 21, 2024 3.210 3.250 3.210 3.250 5,452 +0.03(+0.93%)
Mar 20, 2024 3.230 3.260 3.201 3.220 18,507 -0.00(-0.01%)
Mar 19, 2024 3.150 3.250 3.150 3.220 17,594 -0.04(-1.22%)
Mar 18, 2024 3.300 3.300 3.260 3.260 9,286 -0.13(-3.83%)
Mar 15, 2024 3.360 3.390 3.360 3.390 5,105 +0.10(+3.04%)
Mar 14, 2024 3.275 3.290 3.240 3.290 45,688 +0.05(+1.54%)
Mar 13, 2024 3.270 3.315 3.240 3.240 14,077 +0.07(+2.21%)
Mar 12, 2024 3.170 3.200 3.140 3.170 48,675 +0.15(+4.97%)
Mar 11, 2024 3.035 3.050 3.020 3.020 8,563 +0.02(+0.67%)
Mar 08, 2024 3.010 3.010 2.960 3.000 11,991 +0.04(+1.35%)
Mar 07, 2024 2.930 2.960 2.910 2.960 33,102 +0.01(+0.34%)
Mar 06, 2024 2.976 2.976 2.940 2.950 31,048 +0.00(+0.00%)
Mar 05, 2024 2.850 2.950 2.850 2.950 13,545 +0.00(+0.00%)
Mar 04, 2024 2.951 3.000 2.950 2.950 7,135 -0.14(-4.53%)
Mar 01, 2024 3.080 3.090 3.040 3.090 26,538 +0.04(+1.31%)
Feb 29, 2024 3.080 3.080 3.030 3.050 47,168 +0.02(+0.66%)
Feb 28, 2024 3.021 3.050 3.021 3.030 7,221 -0.20(-6.19%)
Feb 27, 2024 3.160 3.230 3.160 3.230 14,312 +0.07(+2.20%)
Feb 26, 2024 3.210 3.318 3.160 3.160 9,218 +0.00(+0.01%)
Feb 23, 2024 3.183 3.183 3.160 3.160 25,014 -0.03(-0.94%)
Feb 22, 2024 3.190 3.190 3.165 3.190 40,990 +0.06(+1.92%)
Feb 21, 2024 3.140 3.190 3.130 3.130 18,756 +0.05(+1.62%)
Feb 20, 2024 3.139 3.139 3.080 3.080 24,691 -0.05(-1.60%)
Feb 16, 2024 3.115 3.140 3.060 3.130 17,951 +0.11(+3.64%)
Feb 15, 2024 3.025 3.030 2.990 3.020 22,298 +0.00(+0.00%)
Feb 14, 2024 2.990 3.049 2.990 3.020 21,769 +0.09(+3.07%)
Feb 13, 2024 2.950 3.000 2.930 2.930 37,967 -0.10(-3.30%)
Feb 12, 2024 2.980 3.030 2.980 3.030 9,710 +0.10(+3.41%)
Feb 09, 2024 2.935 2.970 2.910 2.930 52,168 -0.04(-1.35%)
Feb 08, 2024 2.994 3.000 2.970 2.970 13,877 -0.04(-1.33%)
Feb 07, 2024 3.010 3.050 3.010 3.010 12,158 -0.08(-2.59%)
Feb 06, 2024 3.090 3.110 3.060 3.090 38,709 +0.21(+7.29%)
Feb 05, 2024 2.880 2.920 2.870 2.880 19,107 +0.00(+0.00%)
Feb 02, 2024 2.895 2.910 2.880 2.880 52,929 -0.04(-1.54%)
Feb 01, 2024 2.925 2.950 2.900 2.925 100,969 +0.03(+1.00%)
Jan 31, 2024 2.920 2.920 2.850 2.896 8,987 -0.00(-0.14%)
Jan 30, 2024 2.900 2.930 2.900 2.900 31,876 -0.04(-1.36%)
Jan 29, 2024 2.920 2.970 2.920 2.940 37,975 -0.06(-2.00%)
Jan 26, 2024 3.020 3.070 2.980 3.000 24,523 -0.05(-1.64%)
Jan 25, 2024 3.055 3.070 3.040 3.050 15,739 +0.02(+0.66%)
Jan 24, 2024 3.010 3.050 3.000 3.030 39,472 +0.10(+3.41%)
Jan 23, 2024 2.934 2.960 2.910 2.930 26,188 +0.08(+2.81%)
Jan 22, 2024 2.880 2.890 2.820 2.850 80,823 -0.13(-4.52%)
Jan 19, 2024 2.970 3.010 2.970 2.985 22,223 -0.08(-2.45%)
Jan 18, 2024 3.030 3.080 3.030 3.060 37,996 +0.06(+2.00%)
Jan 17, 2024 3.020 3.020 2.970 3.000 55,814 -0.05(-1.64%)
Jan 16, 2024 3.100 3.100 3.020 3.050 151,883 -0.22(-6.74%)
Jan 12, 2024 3.295 3.330 3.250 3.271 23,532 +0.01(+0.32%)
Jan 11, 2024 3.220 3.260 3.212 3.260 73,796 -0.21(-6.05%)
Jan 10, 2024 3.390 3.490 3.390 3.470 23,685 -0.04(-1.14%)
Jan 09, 2024 3.510 3.510 3.430 3.510 15,908 -0.03(-0.85%)
Jan 08, 2024 3.490 3.540 3.460 3.540 19,459 -0.12(-3.28%)
Jan 05, 2024 3.620 3.660 3.610 3.660 14,035 -0.01(-0.41%)
Jan 04, 2024 3.665 3.710 3.620 3.675 16,999 +0.07(+1.94%)
Jan 03, 2024 3.550 3.605 3.530 3.605 7,399 -0.01(-0.28%)
Jan 02, 2024 3.590 3.630 3.570 3.615 12,255 -0.07(-2.03%)
Dec 29, 2023 3.640 3.690 3.630 3.690 16,098 +0.06(+1.65%)
Dec 28, 2023 3.630 3.660 3.620 3.630 39,782 +0.13(+3.71%)
Dec 27, 2023 3.485 3.520 3.485 3.500 21,932 -0.01(-0.28%)
Dec 26, 2023 3.480 3.520 3.450 3.510 35,373 +0.00(+0.00%)
Dec 22, 2023 3.480 3.510 3.401 3.510 36,555 +0.04(+1.15%)
Dec 21, 2023 3.370 3.480 3.370 3.470 58,104 +0.05(+1.31%)
Dec 20, 2023 3.425 3.470 3.420 3.425 23,026 -0.03(-0.72%)
Dec 19, 2023 3.495 3.550 3.440 3.450 14,898 -0.08(-2.21%)
Dec 18, 2023 3.540 3.540 3.490 3.528 18,296 -0.03(-0.90%)
Dec 15, 2023 3.471 3.580 3.470 3.560 14,760 +0.06(+1.60%)
Dec 14, 2023 3.420 3.530 3.420 3.504 111,830 +0.11(+3.36%)
Dec 13, 2023 3.300 3.390 3.300 3.390 36,330 +0.10(+3.03%)
Dec 12, 2023 3.286 3.330 3.274 3.290 50,255 -0.05(-1.49%)
Dec 11, 2023 3.250 3.350 3.250 3.340 102,892 +0.00(+0.00%)
Dec 08, 2023 3.360 3.360 3.270 3.340 18,933 -0.02(-0.60%)
Dec 07, 2023 3.350 3.360 3.320 3.360 20,868 -0.11(-3.17%)
Dec 06, 2023 3.412 3.470 3.390 3.470 24,597 +0.09(+2.66%)
Dec 05, 2023 3.380 3.430 3.380 3.380 31,653 -0.06(-1.74%)
Dec 04, 2023 3.450 3.489 3.410 3.440 17,363 -0.15(-4.18%)
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.