Cspc Pharmaceuticals Group Ltd (PK) (CSPCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 9.01098901099 | 2.275 | 2.48 | 2.25 | 10560 | 2.40948327 | DR |
| 4 | 0.33 | 15.3488372093 | 2.15 | 2.48 | 2.15 | 17005 | 2.25785274 | DR |
| 12 | -0.095 | -3.68932038835 | 2.575 | 2.7168 | 2.15 | 27395 | 2.36258769 | DR |
| 26 | -0.622 | -20.051579626 | 3.102 | 3.82 | 2.15 | 57455 | 2.73484048 | DR |
| 52 | -0.6595 | -21.0065297022 | 3.1395 | 3.82 | 2.15 | 38445 | 2.82211116 | DR |
| 156 | -2.17 | -46.6666666667 | 4.65 | 5.35 | 2.15 | 153065 | 3.60389189 | DR |
| 260 | -6.4 | -72.0720720721 | 8.88 | 9.75 | 0.0003 | 183953 | 4.04056196 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 2.48 | 0.1 | 4.20 | 2.45 | 2.48 | 2.43 | 17618 |
| 1739917740 | 2.38 | -0.03 | -1.24 | 2.4325 | 2.44 | 2.38 | 11265 |
| 1739572020 | 2.41 | 0.13 | 5.79 | 2.4 | 2.41 | 2.37 | 6408 |
| 1739485320 | 2.278 | 0.02 | 0.80 | 2.275 | 2.3 | 2.25 | 6948 |
| 1739398920 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.25 | 8880 |
| 1739312940 | 2.2799999 | -0.05 | -1.94 | 2.274 | 2.31 | 2.274 | 2539 |
| 1739226000 | 2.325 | 0.07 | 2.88 | 2.325 | 2.33 | 2.31 | 14974 |
| 1738967160 | 2.2599999 | -0.02 | -0.88 | 2.298 | 2.31 | 2.2599999 | 11188 |
| 1738880400 | 2.2799999 | 0.05 | 2.24 | 2.2799999 | 2.29 | 2.2799999 | 37999 |
| 1738794000 | 2.23 | -0.02 | -0.89 | 2.24 | 2.2587 | 2.23 | 14284 |
| 1738708080 | 2.25 | -0.03 | -1.32 | 2.27 | 2.27 | 2.25 | 1481 |
| 1738621740 | 2.2799999 | 0.08 | 3.64 | 2.2799999 | 2.2935 | 2.2599999 | 6987 |
| 1738362000 | 2.2 | -0.07 | -3.08 | 2.2 | 2.3799 | 2.2 | 38843 |
| 1738276080 | 2.27 | 0.03 | 1.34 | 2.2799999 | 2.3 | 2.2599999 | 20402 |
| 1738189740 | 2.24 | 0 | 0.09 | 2.29 | 2.3 | 2.24 | 12616 |
| 1738103280 | 2.238 | -0.04 | -1.84 | 2.24 | 2.25 | 2.23 | 8694 |
| 1738016820 | 2.2799999 | 0.09 | 4.11 | 2.2679999 | 2.2799999 | 2.2599999 | 8574 |
| 1737757440 | 2.19 | -0.02 | -0.68 | 2.2 | 2.36 | 2.19 | 63543 |
| 1737671220 | 2.205 | -0.02 | -0.68 | 2.15 | 2.3299 | 2.15 | 29847 |
| 1737584640 | 2.22 | 0.02 | 0.91 | 2.205 | 2.25 | 2.16 | 18338 |
| 1737498540 | 2.2 | -0.05 | -2.22 | 2.29 | 2.38 | 2.2 | 18642 |
| 1737152880 | 2.25 | 0.03 | 1.35 | 2.2 | 2.2599999 | 2.2 | 22605 |
| 1737066420 | 2.22 | 0.04 | 1.60 | 2.21 | 2.22 | 2.2 | 8434 |
| 1736979720 | 2.185 | 0 | 0.23 | 2.179 | 2.1999 | 2.179 | 12705 |
| 1736893380 | 2.18 | -0.01 | -0.46 | 2.1958 | 2.1958 | 2.18 | 21761 |
| 1736806800 | 2.19 | 0.01 | 0.46 | 2.185 | 2.1901 | 2.175 | 76774 |
| 1736547720 | 2.18 | -0.04 | -1.58 | 2.22 | 2.22 | 2.174 | 105531 |
| 1736375340 | 2.215 | -0.04 | -1.69 | 2.202 | 2.215 | 2.2 | 13867 |
| 1736288940 | 2.253 | -0.05 | -2.04 | 2.27 | 2.2799999 | 2.253 | 8996 |
| 1736202360 | 2.3 | -0.01 | -0.56 | 2.3 | 2.32 | 2.295 | 37799 |
| 1735942980 | 2.313 | 0 | 0.13 | 2.315 | 2.315 | 2.31 | 24900 |
| 1735856700 | 2.31 | -0.05 | -2.12 | 2.35 | 2.35 | 2.31 | 15741 |
| 1735683960 | 2.36 | -0.04 | -1.46 | 2.4 | 2.4 | 2.36 | 25007 |
| 1735597740 | 2.395 | -0.01 | -0.21 | 2.394 | 2.404 | 2.386 | 17314 |
| 1735338000 | 2.4 | -0.03 | -1.03 | 2.41 | 2.42 | 2.4 | 7372 |
| 1735252020 | 2.425 | -0.01 | -0.41 | 2.442 | 2.442 | 2.4185 | 41700 |
| 1735078200 | 2.435 | -0.01 | -0.20 | 2.44 | 2.44 | 2.432 | 3787 |
| 1734992400 | 2.44 | 0.02 | 0.83 | 2.4 | 2.44 | 2.39 | 52151 |
| 1734733200 | 2.42 | 0.02 | 0.83 | 2.43 | 2.43 | 2.42 | 13411 |
| 1734646800 | 2.4 | 0.06 | 2.56 | 2.4049999 | 2.43 | 2.36 | 62229 |
| 1734560940 | 2.34 | -0 | -0.13 | 2.38 | 2.382 | 2.322 | 29847 |
| 1734474360 | 2.343 | 0.01 | 0.56 | 2.34 | 2.38 | 2.3333 | 34585 |
| 1734388140 | 2.33 | -0.08 | -3.16 | 2.32 | 2.33 | 2.3 | 22354 |
| 1734128940 | 2.406 | -0.06 | -2.59 | 2.4049999 | 2.43 | 2.4 | 33002 |
| 1734042480 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.47 | 110071 |
| 1733955900 | 2.52 | -0.05 | -1.95 | 2.54 | 2.55 | 2.52 | 11886 |
| 1733869200 | 2.57 | -0.11 | -3.93 | 2.56 | 2.57 | 2.554 | 13288 |
| 1733782800 | 2.675 | 0.16 | 6.15 | 2.64 | 2.7168 | 2.64 | 114716 |
| 1733523600 | 2.52 | 0.03 | 1.31 | 2.515 | 2.5299999 | 2.5 | 41091 |
| 1733437500 | 2.4875 | -0.02 | -0.70 | 2.48 | 2.5 | 2.48 | 81789 |
| 1733350980 | 2.505 | -0.02 | -0.60 | 2.52 | 2.52 | 2.5 | 16154 |
| 1733264700 | 2.52 | -0.08 | -3.08 | 2.545 | 2.5575 | 2.52 | 11403 |
| 1733178180 | 2.6 | 0.08 | 3.05 | 2.58 | 2.624 | 2.5795 | 24742 |
| 1732918200 | 2.523 | -0.12 | -4.43 | 2.575 | 2.575 | 2.523 | 2253 |
| 1732746540 | 2.64 | 0.08 | 3.13 | 2.6 | 2.64 | 2.6 | 5526 |
| 1732660140 | 2.56 | -0.01 | -0.54 | 2.558 | 2.56 | 2.5299999 | 23293 |
| 1732573560 | 2.574 | 0.01 | 0.55 | 2.595 | 2.595 | 2.5575 | 28019 |
| 1732314000 | 2.56 | -0.04 | -1.54 | 2.56 | 2.57 | 2.54 | 10327 |
| 1732227900 | 2.6 | -0 | -0.12 | 2.625 | 2.625 | 2.6 | 29737 |
| 1732141740 | 2.6032 | -0.01 | -0.26 | 2.594 | 2.622 | 2.594 | 27546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
