CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS
· Delayed Price · Currency is USD
3.150
+0.030 (0.96%)
Apr 23, 2025, 4:00 PM EDT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 0.16% | 328 |
| Apr 23, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | 3.11% | 3,407 |
| Apr 22, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | 9.50% | 9,902 |
| Apr 21, 2025 | 2.83 | 2.84 | 2.79 | 2.79 | 2.79 | -0.36% | 8,543 |
| Apr 17, 2025 | 2.80 | 2.85 | 2.80 | 2.80 | 2.80 | 0.54% | 4,823 |
| Apr 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.75% | 215 |
| Apr 15, 2025 | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | -4.56% | 1,353 |
| Apr 14, 2025 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | 13.08% | 8,078 |
| Apr 11, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | 4.84% | 8,562 |
| Apr 10, 2025 | 2.57 | 2.58 | 2.48 | 2.48 | 2.48 | -0.20% | 14,388 |
| Apr 9, 2025 | 2.49 | 2.49 | 2.44 | 2.49 | 2.49 | 3.76% | 8,203 |
| Apr 8, 2025 | 2.49 | 2.49 | 2.36 | 2.40 | 2.40 | 0.42% | 2,667 |
| Apr 7, 2025 | 2.39 | 2.50 | 2.36 | 2.39 | 2.39 | -9.49% | 33,548 |
| Apr 4, 2025 | 2.78 | 2.78 | 2.57 | 2.64 | 2.64 | -6.16% | 12,759 |
| Apr 3, 2025 | 2.84 | 2.84 | 2.72 | 2.81 | 2.81 | 2.48% | 3,340 |
| Apr 2, 2025 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | - | 14,001 |
| Apr 1, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | 7.45% | 6,382 |
| Mar 31, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -1.54% | 4,146 |
| Mar 28, 2025 | 2.60 | 2.60 | 2.53 | 2.59 | 2.59 | 4.44% | 2,057 |
| Mar 27, 2025 | 2.53 | 2.53 | 2.40 | 2.48 | 2.48 | 6.90% | 11,813 |
| Mar 26, 2025 | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | -1.28% | 4,442 |
| Mar 25, 2025 | 2.38 | 2.40 | 2.35 | 2.35 | 2.35 | -0.84% | 3,650 |
| Mar 24, 2025 | 2.45 | 2.45 | 2.36 | 2.37 | 2.37 | -1.66% | 3,712 |
| Mar 21, 2025 | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | -6.59% | 562,651 |
| Mar 20, 2025 | 2.60 | 2.64 | 2.58 | 2.58 | 2.58 | 3.20% | 7,285 |
| Mar 19, 2025 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | - | 3,950 |
| Mar 18, 2025 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | 2.04% | 1,434 |
| Mar 17, 2025 | 2.43 | 2.50 | 2.43 | 2.45 | 2.45 | 0.82% | 5,689 |
| Mar 14, 2025 | 2.44 | 2.49 | 2.43 | 2.43 | 2.43 | -1.22% | 8,132 |
| Mar 13, 2025 | 2.46 | 2.46 | 2.34 | 2.46 | 2.46 | 4.68% | 11,067 |
| Mar 12, 2025 | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -3.29% | 651,875 |
| Mar 11, 2025 | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | 1.67% | 4,779 |
| Mar 10, 2025 | 2.42 | 2.42 | 2.36 | 2.39 | 2.39 | -1.44% | 14,506 |
| Mar 7, 2025 | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | -1.42% | 4,047 |
| Mar 6, 2025 | 2.44 | 2.51 | 2.44 | 2.46 | 2.46 | - | 7,795 |
| Mar 5, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | 3.36% | 67,432 |
| Mar 4, 2025 | 2.32 | 2.43 | 2.31 | 2.38 | 2.38 | 2.59% | 23,619 |
| Mar 3, 2025 | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -4.53% | 7,383 |
| Feb 28, 2025 | 2.39 | 2.43 | 2.39 | 2.43 | 2.43 | -1.62% | 2,573 |
| Feb 27, 2025 | 2.49 | 2.50 | 2.47 | 2.47 | 2.47 | 2.49% | 3,213 |
| Feb 26, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | 0.84% | 4,549 |
| Feb 25, 2025 | 2.50 | 2.55 | 2.38 | 2.39 | 2.39 | -4.78% | 15,405 |
| Feb 24, 2025 | 2.54 | 2.58 | 2.51 | 2.51 | 2.51 | -0.79% | 34,980 |
| Feb 21, 2025 | 2.56 | 2.56 | 2.51 | 2.53 | 2.53 | 1.81% | 37,222 |
| Feb 20, 2025 | 2.48 | 2.49 | 2.45 | 2.49 | 2.49 | 0.20% | 4,840 |
| Feb 19, 2025 | 2.45 | 2.48 | 2.43 | 2.48 | 2.48 | 4.20% | 17,618 |
| Feb 18, 2025 | 2.43 | 2.44 | 2.38 | 2.38 | 2.38 | -1.24% | 11,265 |
| Feb 14, 2025 | 2.40 | 2.41 | 2.37 | 2.41 | 2.41 | 5.79% | 6,408 |
| Feb 13, 2025 | 2.28 | 2.30 | 2.25 | 2.28 | 2.28 | 0.80% | 6,948 |
| Feb 12, 2025 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.88% | 8,880 |