CSPC Pharmaceutical Group Limited (CSPCY)
OTCMKTS
· Delayed Price · Currency is USD
4.140
+0.090 (2.22%)
Jun 4, 2025, 3:13 PM EDT
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 64 |
| Jun 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | - | 134 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | - | 69 |
| Jun 2, 2025 | 3.96 | 4.01 | 3.79 | 3.79 | 3.74 | -6.30% | 1,141 |
| May 30, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 3.99 | 8.74% | 5,468 |
| May 29, 2025 | 3.75 | 3.82 | 3.72 | 3.72 | 3.67 | 7.51% | 3,817 |
| May 28, 2025 | 3.41 | 3.54 | 3.41 | 3.46 | 3.41 | -0.57% | 7,207 |
| May 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | - | 163 |
| May 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | 3.26% | 1,000 |
| May 22, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.33 | 2.43% | 990 |
| May 21, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.25 | 4.11% | 1,679 |
| May 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 5.33% | 109 |
| May 19, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 2.96 | 2.39% | 2,584 |
| May 16, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.89 | 3.17% | 833 |
| May 15, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.80 | -3.73% | 1,508 |
| May 14, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.91 | 4.98% | 1,199 |
| May 13, 2025 | 2.73 | 2.81 | 2.73 | 2.81 | 2.77 | - | 988 |
| May 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -3.10% | 1,726 |
| May 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 78 |
| May 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -0.51% | 7,946 |
| May 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -6.24% | 1,111 |
| May 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.07 | - | 119 |
| May 5, 2025 | 3.08 | 3.20 | 3.08 | 3.11 | 3.07 | -0.83% | 942 |
| May 2, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.09 | 2.79% | 645 |
| May 1, 2025 | 3.20 | 3.20 | 3.05 | 3.05 | 3.01 | 0.33% | 1,576 |
| Apr 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -1.62% | 3,051 |
| Apr 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | - | 112 |
| Apr 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -1.28% | 9,875 |
| Apr 25, 2025 | 3.24 | 3.24 | 3.13 | 3.13 | 3.09 | -0.79% | 516 |
| Apr 24, 2025 | 3.16 | 3.16 | 3.15 | 3.16 | 3.11 | 0.16% | 1,251 |
| Apr 23, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.11 | 3.11% | 3,407 |
| Apr 22, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.01 | 9.50% | 9,902 |
| Apr 21, 2025 | 2.83 | 2.84 | 2.79 | 2.79 | 2.75 | -0.36% | 8,543 |
| Apr 17, 2025 | 2.80 | 2.85 | 2.80 | 2.80 | 2.76 | 0.54% | 4,823 |
| Apr 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.75 | -0.75% | 215 |
| Apr 15, 2025 | 2.78 | 2.82 | 2.78 | 2.81 | 2.77 | -4.56% | 1,353 |
| Apr 14, 2025 | 2.94 | 2.96 | 2.91 | 2.94 | 2.90 | 13.08% | 8,078 |
| Apr 11, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.57 | 4.84% | 8,562 |
| Apr 10, 2025 | 2.57 | 2.58 | 2.48 | 2.48 | 2.45 | -0.20% | 14,388 |
| Apr 9, 2025 | 2.49 | 2.49 | 2.44 | 2.49 | 2.45 | 3.76% | 8,203 |
| Apr 8, 2025 | 2.49 | 2.49 | 2.36 | 2.40 | 2.36 | 0.42% | 2,667 |
| Apr 7, 2025 | 2.39 | 2.50 | 2.36 | 2.39 | 2.35 | -9.49% | 33,548 |
| Apr 4, 2025 | 2.78 | 2.78 | 2.57 | 2.64 | 2.60 | -6.16% | 12,759 |
| Apr 3, 2025 | 2.84 | 2.84 | 2.72 | 2.81 | 2.77 | 2.48% | 3,340 |
| Apr 2, 2025 | 2.75 | 2.77 | 2.72 | 2.74 | 2.70 | - | 14,001 |
| Apr 1, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.70 | 7.45% | 6,382 |
| Mar 31, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.52 | -1.54% | 4,146 |
| Mar 28, 2025 | 2.60 | 2.60 | 2.53 | 2.59 | 2.56 | 4.44% | 2,057 |
| Mar 27, 2025 | 2.53 | 2.53 | 2.40 | 2.48 | 2.45 | 6.90% | 11,813 |
| Mar 26, 2025 | 2.32 | 2.36 | 2.32 | 2.32 | 2.29 | -1.28% | 4,442 |