Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,966.79 +2,871.61 (+4.86%) CMC Crypto 200
1,340.06 +63.08 (+4.94%)
CSPC Pharmaceutical Group Limited (CSPCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4003 | 3.4150 | 3.4003 | 3.4120 | 3.4120 | 2,924 |
| 02 May 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4350 | 3.4350 | 15,800 |
| 01 May 2024 | 3.2500 | 3.2800 | 3.2330 | 3.2800 | 3.2800 | 13,500 |
| 30 Apr 2024 | 3.4400 | 3.4400 | 3.2100 | 3.2400 | 3.2400 | 20,300 |
| 29 Apr 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 3,400 |
| 26 Apr 2024 | 3.3240 | 3.3240 | 3.3000 | 3.3210 | 3.3210 | 9,000 |
| 25 Apr 2024 | 3.2550 | 3.2700 | 3.2410 | 3.2500 | 3.2500 | 5,100 |
| 24 Apr 2024 | 3.1150 | 3.1250 | 3.0800 | 3.0900 | 3.0900 | 8,200 |
| 23 Apr 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 3.0100 | 13,300 |
| 22 Apr 2024 | 2.9800 | 3.0240 | 2.9800 | 3.0000 | 3.0000 | 9,000 |
| 19 Apr 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 47,600 |
| 18 Apr 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 34,500 |
| 17 Apr 2024 | 2.8980 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 36,500 |
| 16 Apr 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9000 | 2.9000 | 507,900 |
| 15 Apr 2024 | 2.9250 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 46,500 |
| 12 Apr 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 17,800 |
| 11 Apr 2024 | 3.0450 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 7,800 |
| 10 Apr 2024 | 3.0840 | 3.0840 | 3.0500 | 3.0500 | 3.0500 | 12,900 |
| 09 Apr 2024 | 3.1100 | 3.1340 | 3.1100 | 3.1280 | 3.1280 | 8,400 |
| 08 Apr 2024 | 3.0950 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 13,200 |
| 05 Apr 2024 | 3.0850 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 77,600 |
| 04 Apr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 7,200 |
| 03 Apr 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 42,800 |
| 02 Apr 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 4,500 |
| 01 Apr 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 21,000 |
| 28 Mar 2024 | 3.0950 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 7,600 |
| 27 Mar 2024 | 3.1550 | 3.1800 | 3.1300 | 3.1300 | 3.1300 | 10,800 |
| 26 Mar 2024 | 3.1600 | 3.2050 | 3.1600 | 3.1600 | 3.1600 | 7,200 |
| 25 Mar 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 17,900 |
| 22 Mar 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 10,800 |
| 21 Mar 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | 3.2500 | 5,500 |
| 20 Mar 2024 | 3.2300 | 3.2600 | 3.2010 | 3.2200 | 3.2200 | 18,500 |
| 19 Mar 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 17,600 |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 9,300 |
| 15 Mar 2024 | 3.3600 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | 5,100 |
| 14 Mar 2024 | 3.2750 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 45,700 |
| 13 Mar 2024 | 3.2700 | 3.3150 | 3.2400 | 3.2400 | 3.2400 | 14,100 |
| 12 Mar 2024 | 3.1700 | 3.2000 | 3.1400 | 3.1700 | 3.1700 | 48,700 |
| 11 Mar 2024 | 3.0350 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 8,600 |
| 08 Mar 2024 | 2.9750 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 12,000 |
| 07 Mar 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 33,100 |
| 06 Mar 2024 | 2.9760 | 2.9760 | 2.9400 | 2.9500 | 2.9500 | 31,000 |
| 05 Mar 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 13,500 |
| 04 Mar 2024 | 2.9510 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 7,100 |
| 01 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0900 | 3.0900 | 26,500 |
| 29 Feb 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 47,200 |
| 28 Feb 2024 | 3.0210 | 3.0500 | 3.0210 | 3.0300 | 3.0300 | 7,200 |
| 27 Feb 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 14,300 |
| 26 Feb 2024 | 3.2100 | 3.3180 | 3.1600 | 3.1600 | 3.1600 | 9,200 |
| 23 Feb 2024 | 3.1830 | 3.1830 | 3.1600 | 3.1600 | 3.1600 | 25,000 |
| 22 Feb 2024 | 3.1900 | 3.1900 | 3.1650 | 3.1900 | 3.1900 | 41,000 |
| 21 Feb 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1300 | 3.1300 | 18,800 |
| 20 Feb 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 24,700 |
| 16 Feb 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1300 | 3.1300 | 18,000 |
| 15 Feb 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0200 | 3.0200 | 22,300 |
| 14 Feb 2024 | 2.9900 | 3.0490 | 2.9900 | 3.0200 | 3.0200 | 21,800 |
| 13 Feb 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 38,000 |
| 12 Feb 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0300 | 3.0300 | 9,700 |
| 09 Feb 2024 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 52,200 |
| 08 Feb 2024 | 2.9940 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 13,900 |
| 07 Feb 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 12,200 |
| 06 Feb 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 38,700 |
| 05 Feb 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 19,100 |
| 02 Feb 2024 | 2.8950 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 52,900 |
| 01 Feb 2024 | 2.9250 | 2.9500 | 2.9000 | 2.9250 | 2.9250 | 101,000 |
| 31 Jan 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8960 | 2.8960 | 9,000 |
| 30 Jan 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 31,900 |
| 29 Jan 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 38,000 |
| 26 Jan 2024 | 3.0200 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 24,500 |
| 25 Jan 2024 | 3.0550 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 15,700 |
| 24 Jan 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 39,500 |
| 23 Jan 2024 | 2.9340 | 2.9600 | 2.9100 | 2.9300 | 2.9300 | 26,200 |
| 22 Jan 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 80,800 |
| 19 Jan 2024 | 2.9700 | 3.0100 | 2.9700 | 2.9850 | 2.9850 | 22,200 |
| 18 Jan 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 38,000 |
| 17 Jan 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 55,800 |
| 16 Jan 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 151,900 |
| 12 Jan 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2710 | 3.2710 | 23,500 |
| 11 Jan 2024 | 3.2200 | 3.2600 | 3.2120 | 3.2600 | 3.2600 | 73,800 |
| 10 Jan 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 23,700 |
| 09 Jan 2024 | 3.5100 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 15,900 |
| 08 Jan 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 19,500 |
| 05 Jan 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 14,000 |
| 04 Jan 2024 | 3.6600 | 3.7100 | 3.6200 | 3.6750 | 3.6750 | 17,000 |
| 03 Jan 2024 | 3.5500 | 3.6050 | 3.5300 | 3.6050 | 3.6050 | 7,400 |
| 02 Jan 2024 | 3.6300 | 3.6300 | 3.5700 | 3.6150 | 3.6150 | 12,300 |
| 29 Dec 2023 | 3.6400 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 16,100 |
| 28 Dec 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 39,800 |
| 27 Dec 2023 | 3.4850 | 3.5200 | 3.4850 | 3.5000 | 3.5000 | 21,900 |
| 26 Dec 2023 | 3.4800 | 3.5200 | 3.4500 | 3.5100 | 3.5100 | 35,400 |
| 22 Dec 2023 | 3.4800 | 3.5100 | 3.4010 | 3.5100 | 3.5100 | 36,600 |
| 21 Dec 2023 | 3.3700 | 3.4800 | 3.3700 | 3.4700 | 3.4700 | 58,100 |
| 20 Dec 2023 | 3.4250 | 3.4700 | 3.4200 | 3.4250 | 3.4250 | 23,000 |
| 19 Dec 2023 | 3.4950 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 14,900 |
| 18 Dec 2023 | 3.5400 | 3.5400 | 3.4900 | 3.5280 | 3.5280 | 18,300 |
| 15 Dec 2023 | 3.5250 | 3.5800 | 3.4700 | 3.5600 | 3.5600 | 14,800 |
| 14 Dec 2023 | 3.4200 | 3.5300 | 3.4200 | 3.5040 | 3.5040 | 111,800 |
| 13 Dec 2023 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 36,300 |
| 12 Dec 2023 | 3.2860 | 3.3300 | 3.2740 | 3.2900 | 3.2900 | 50,300 |
| 11 Dec 2023 | 3.2500 | 3.3500 | 3.2500 | 3.3400 | 3.3400 | 102,900 |
| *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.