Dark

CHJTF
CSPC PHARM GROUP LTD ORD
stock OTC

Inactive

May 24, 2021

1.42USD+2.158%(+0.03)288

Pre-market

0.00USD-100.000%(-1.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-24	1.4200	1.4200	1.4200	1.4200	+2.158%	288	0.000%
2021-05-20	1.3900	1.3900	1.3900	1.3900	+26.364%	2,500	+2.158%
2021-04-13	1.1000	1.1000	1.1000	1.1000	+6.796%	1,152	+29.091%
2021-02-05	1.0300	1.0300	1.0300	1.0300	+3.000%	1,920	+37.864%
2021-02-01	1.0000	1.0000	1.0000	1.0000	0.000%	558	+42.000%
2020-12-30	1.0000	1.0000	1.0000	1.0000	0.000%	384	+42.000%
2020-12-28	1.0000	1.0000	1.0000	1.0000	0.000%	500	+42.000%
2020-12-23	1.0350	1.0350	0.9950	1.0000	-4.762%	51,500	+42.000%
2020-11-09	1.0500	1.0500	1.0500	1.0500	-12.500%	480	+35.238%
2020-11-05	1.2000	1.2000	1.2000	1.2000	-3.226%	6,000	+18.333%
2020-10-13	1.2400	1.2400	1.2400	1.2400	+4.202%	2,560	+14.516%
2020-08-21	1.2600	1.2600	1.1900	1.1900	0.000%	8,000	+19.328%
2020-08-13	1.1900	1.1900	1.1900	1.1900	-4.800%	7,680	+19.328%
2020-08-11	1.2500	1.2500	1.2500	1.2500	0.000%	192	+13.600%
2020-08-04	1.2500	1.2500	1.2500	1.2500	-2.344%	384	+13.600%
2020-08-03	1.2800	1.2800	1.2800	1.2800	0.000%	299	+10.938%
2020-07-17	1.2800	1.2800	1.2800	1.2800	+7.563%	2,880	+10.938%
2020-07-06	1.1900	1.1900	1.1900	1.1900	+3.478%	160	+19.328%
2020-06-18	1.1900	1.1900	1.1500	1.1500	+11.650%	1,440	+23.478%
2020-06-15	1.0300	1.0300	1.0300	1.0300	-10.435%	384	+37.864%
2020-06-05	1.1500	1.1500	1.1500	1.1500	+4.545%	1,920	+23.478%
2020-05-18	1.1000	1.1000	1.1000	1.1000	+3.774%	576	+29.091%
2020-04-30	1.0600	1.0600	1.0600	1.0600	+4.950%	384	+33.962%
2020-04-28	1.0200	1.0200	1.0100	1.0100	-7.339%	78,720	+40.594%
2020-04-24	1.0900	1.0900	1.0900	1.0900	-5.217%	4,800	+30.275%
2020-04-08	1.1500	1.1500	1.1500	1.1500	-6.504%	27,072	+23.478%
2020-03-06	1.2300	1.2300	1.2300	1.2300	0.000%	48,576	+15.447%
2020-02-12	1.2800	1.2800	1.2300	1.2300	-3.906%	4,032	+15.447%
2020-02-06	1.2800	1.2800	1.2800	1.2800	+4.918%	4,378	+10.938%
2020-02-03	1.2200	1.2200	1.2200	1.2200	-3.175%	3,840	+16.393%
2020-01-29	1.2600	1.2600	1.2600	1.2600	-1.563%	288	+12.698%
2020-01-22	1.2800	1.2800	1.2800	1.2800	+11.304%	8,160	+10.938%
2019-12-12	1.1500	1.1500	1.1500	1.1500	-13.534%	3,178	+23.478%
2019-11-04	1.3300	1.3300	1.3300	1.3300	+3.101%	816	+6.767%
2019-11-01	1.2900	1.2900	1.2900	1.2900	+13.158%	384	+10.078%
2019-10-23	1.1400	1.1400	1.1400	1.1400	+35.103%	26,880	+24.561%
2019-08-19	0.8438	0.8438	0.8438	0.8438	+1.260%	1,920	+68.286%
2019-08-07	0.8333	0.8333	0.8333	0.8333	-8.055%	2,016	+70.407%
2019-07-29	0.9063	0.9063	0.9063	0.9063	+2.361%	32,640	+56.681%
2019-07-26	0.8854	0.8854	0.8854	0.8854	+0.591%	6,058	+60.379%
2019-07-01	0.8802	0.8802	0.8802	0.8802	-8.646%	384	+61.327%
2019-04-25	0.9635	0.9635	0.9635	0.9635	-9.104%	1,920	+47.379%
2019-04-10	1.0600	1.0600	1.0600	1.0600	+10.867%	9,600	+33.962%
2019-03-26	0.9561	0.9561	0.9561	0.9561	+8.623%	23,040	+48.520%
2019-03-15	0.8802	0.8802	0.8802	0.8802	+5.628%	11,520	+61.327%
2019-02-27	0.8333	0.8333	0.8333	0.8333	0.000%	384	+70.407%
2019-02-21	0.8333	0.8333	0.8333	0.8333	0.000%	3,706	+70.407%
2019-01-30	0.8333	0.8333	0.8333	0.8333	-3.754%	1,056	+70.407%
2019-01-29	0.8658	0.8658	0.8658	0.8658	+0.745%	241,920	+64.010%
2019-01-18	0.8594	0.8594	0.8594	0.8594	+6.454%	407	+65.232%
2019-01-08	0.8073	0.8073	0.8073	0.8073	+7.454%	2,016	+75.895%
2018-12-28	0.7552	0.7552	0.7513	0.7513	-6.937%	13,536	+89.006%
2018-12-26	0.8073	0.8073	0.8073	0.8073	+11.506%	2,016	+75.895%
2018-12-21	0.7240	0.7240	0.7240	0.7240	-4.131%	2,304	+96.133%
2018-12-14	0.7552	0.7552	0.7552	0.7552	-30.716%	38,400	+88.030%
2018-10-01	1.0900	1.0900	1.0900	1.0900	0.000%	1,056	+30.275%
2018-09-28	1.0900	1.0900	1.0900	1.0900	-6.838%	15,360	+30.275%
2018-09-26	1.1700	1.1700	1.1700	1.1700	-13.333%	1,920	+21.368%
2018-08-27	1.3500	1.3500	1.3500	1.3500	+4.651%	3,360	+5.185%
2018-08-22	1.2900	1.2900	1.2900	1.2900	-3.008%	499,200	+10.078%
2018-08-21	1.3300	1.3300	1.3300	1.3300	-10.738%	19,200	+6.767%
2018-07-25	1.4900	1.4900	1.4900	1.4900	+1.361%	960	-4.698%
2018-07-18	1.4700	1.4700	1.4700	1.4700	-1.342%	1,536	-3.401%
2018-07-03	1.4900	1.4900	1.4900	1.4900	-4.487%	3,840	-4.698%
2018-06-21	1.5600	1.5600	1.5600	1.5600	-4.878%	5,760	-8.974%
2018-06-19	1.6400	1.6400	1.6400	1.6400	-4.651%	300	-13.415%
2018-06-06	1.7100	1.7200	1.7100	1.7200	-1.149%	2,857	-17.442%
2018-06-05	1.7300	1.7400	1.7300	1.7400	+1.163%	9,600	-18.391%
2018-06-04	1.7200	1.7200	1.7200	1.7200	+4.878%	841	-17.442%
2018-05-31	1.6400	1.6500	1.6400	1.6400	-1.205%	11,159	-13.415%
2018-05-30	1.6500	1.6600	1.6300	1.6600	+9.934%	5,472	-14.458%
2018-05-15	1.5100	1.5100	1.5100	1.5100	+13.534%	1,920	-5.960%
2018-04-23	1.3300	1.3300	1.3300	1.3300	-10.135%	960	+6.767%
2018-04-10	1.4800	1.4800	1.4800	1.4800	+2.069%	1,711	-4.054%
2018-04-04	1.4500	1.4500	1.4500	1.4500	+2.113%	11,806	-2.069%
2018-03-23	1.4200	1.4200	1.4200	1.4200	+18.333%	1,920	0.000%
2018-03-07	1.2000	1.2000	1.2000	1.2000	-1.639%	1,920	+18.333%
2018-02-21	1.2200	1.2200	1.2200	1.2200	+63.802%	2,880	+16.393%
2017-04-28	0.7448	0.7448	0.7448	0.7448	+15.330%	15,360	+90.655%
2017-03-13	0.6458	0.6458	0.6458	0.6458	+3.328%	11,752	+119.882%
2017-03-06	0.6250	0.6250	0.6250	0.6250	+2.560%	15,360	+127.200%
2017-02-13	0.6094	0.6094	0.6094	0.6094	+14.700%	1,920	+133.016%
2016-12-20	0.5313	0.5313	0.5313	0.5313	+5.166%	4,172	+167.269%
2016-08-30	0.5052	0.5052	0.5052	0.5052	+7.765%	1,455	+181.077%
2016-08-09	0.4688	0.4688	0.4688	0.4688	+2.875%	2,208	+202.901%
2016-07-26	0.4557	0.4557	0.4557	0.4557	+0.574%	3,226	+211.609%
2016-07-19	0.4531	0.4531	0.4531	0.4531	-4.409%	8,909	+213.397%
2016-07-13	0.4740	0.4740	0.4740	0.4740	+4.613%	3,226	+199.578%
2016-07-01	0.4531	0.4531	0.4531	0.4531	+3.566%	1,509	+213.397%
2016-06-17	0.4375	0.4375	0.4375	0.4375	-0.816%	7,085	+224.571%
2016-05-03	0.4411	0.4411	0.4411	0.4411	-11.780%	46,080	+221.922%
2016-03-24	0.5000	0.5000	0.5000	0.5000	+22.279%	1,152	+184.000%
2016-03-11	0.4089	0.4089	0.4089	0.4089	-12.777%	5,939	+247.273%
2015-12-11	0.4688	0.4688	0.4688	0.4688	+2.291%	40,120	+202.901%
2015-11-10	0.4583	0.4583	0.4583	0.4583	0.000%	30,720	+209.841%
2015-09-09	0.4583	0.4583	0.4583	0.4583	-3.840%	23,040	+209.841%
2015-08-14	0.4766	0.4766	0.4766	0.4766	-1.610%	19,200	+197.944%
2015-07-31	0.4844	0.4844	0.4844	0.4844	-7.909%	1,920	+193.146%
2015-06-23	0.5260	0.5260	0.5260	0.5260	-1.957%	3,456	+169.962%
2015-05-27	0.5365	0.5365	0.5365	0.5365	+29.558%	960	+164.678%
2015-02-12	0.4141	0.4141	0.4141	0.4141	-5.908%	384	+242.912%
2015-01-06	0.4401	0.4401	0.4401	0.4401	+4.314%	1,920	+222.654%
2014-09-29	0.4219	0.4219	0.4219	0.4219	-4.698%	1,920	+236.573%
2014-09-12	0.4427	0.4427	0.4427	0.4427	+0.591%	19,200	+220.759%
2014-09-05	0.4401	0.4401	0.4401	0.4401	-1.168%	58,560	+222.654%
2014-09-03	0.4453	0.4453	0.4453	0.4453	+3.007%	5,760	+218.886%
2014-09-02	0.4323	0.4323	0.4323	0.4323	+3.744%	3,840	+228.476%
2014-07-03	0.4167	0.4167	0.4167	0.4167	+2.308%	1,920	+240.773%
2014-06-27	0.4073	0.4073	0.4073	0.4073	-3.575%	1,920	+248.637%
2014-06-23	0.4224	0.4224	0.4224	0.4224	-1.100%	384	+236.174%
2014-06-11	0.4271	0.4271	0.4271	0.4271	+5.119%	303	+232.475%
2014-06-04	0.4063	0.4063	0.4063	0.4063	-21.199%	82,560	+249.495%
2014-03-04	0.5156	0.5156	0.5156	0.5156	+19.991%	11,520	+175.407%
2014-02-18	0.4297	0.4297	0.4297	0.4297	-2.937%	1,920	+230.463%
2014-02-14	0.4427	0.4427	0.4427	0.4427	0.000%	1,920	+220.759%
2014-02-13	0.4427	0.4427	0.4427	0.4427	+21.421%	1,920	+220.759%
2013-12-24	0.3646	0.3646	0.3646	0.3646	+9.391%	5,760	+289.468%
2013-12-11	0.3333	0.3333	0.3333	0.3333	+27.995%	19,200	+326.043%
2013-09-25	0.2604	0.2604	0.2604	0.2604	0.000%	5,760	+445.315%
2013-09-17	0.2604	0.2604	0.2604	0.2604	+8.681%	5,760	+445.315%
2013-04-08	0.2396	0.2396	0.2396	0.2396	+6.489%	960	+492.654%
2013-04-05	0.2250	0.2250	0.2250	0.2250	+5.386%	384	+531.111%
2013-03-08	0.2135	0.2135	0.2135	0.2135	-2.645%	19,200	+565.105%
2013-03-07	0.2193	0.2193	0.2193	0.2193	+55.974%	7,680	+547.515%
2012-12-11	0.1406	0.1406	0.1406	0.1406	-10.045%	11,520	+909.957%
2012-11-26	0.1563	0.1563	0.1563	0.1563	+7.202%	19,200	+808.509%
2012-11-07	0.1458	0.1458	0.1458	0.1458	+1.816%	5,760	+873.937%
2012-09-07	0.1432	0.1432	0.1432	0.1432	+27.857%	13,440	+891.620%
2012-06-11	0.1120	0.1120	0.1120	0.1120	+19.403%	19,200	+1,167.857%
2012-05-16	0.0938	0.0938	0.0938	0.0938	-5.253%	15,360	+1,413.859%
2012-05-11	0.0990	0.0990	0.0990	0.0990	-26.883%	9,600	+1,334.343%
2012-03-09	0.1354	0.1354	0.1354	0.1354	0.000%	2,924	+948.744%
2012-03-08	0.1354	0.1354	0.1354	0.1354	-1.884%	52,844	+948.744%
2012-02-06	0.1380	0.1380	0.1380	0.1380	+5.991%	3,840	+928.986%
2011-12-12	0.1302	0.1302	0.1302	0.1302	0.000%	7,680	+990.630%
2011-11-16	0.1432	0.1432	0.1302	0.1302	-7.397%	25,920	+990.630%
2011-09-16	0.1406	0.1406	0.1406	0.1406	-34.422%	1,344	+909.957%
2011-08-18	0.2144	0.2144	0.2144	0.2144	+0.422%	66,240	+562.313%
2011-08-11	0.2135	0.2135	0.2135	0.2135	-6.850%	9,600	+565.105%
2011-07-28	0.2292	0.2292	0.2292	0.2292	-1.122%	3,840	+519.546%
2011-07-26	0.2318	0.2318	0.2318	0.2318	-23.270%	3,840	+512.597%
2011-04-28	0.3021	0.3021	0.3021	0.3021	0.000%	2,112	+370.043%
2011-04-27	0.3021	0.3021	0.3021	0.3021	-4.910%	2,112	+370.043%
2011-04-15	0.3177	0.3177	0.3177	0.3177	+1.664%	11,520	+346.963%
2011-04-14	0.3125	0.3125	0.3125	0.3125	+10.074%	52,844	+354.400%
2011-03-16	0.2834	0.2839	0.2834	0.2839	-15.355%	84,480	+400.176%
2011-02-22	0.3354	0.3354	0.3354	0.3354	+9.144%	384	+323.375%
2011-02-07	0.3073	0.3073	0.3073	0.3073	-3.999%	8,256	+362.089%
2011-01-21	0.3201	0.3201	0.3201	0.3201	+0.534%	2,496	+343.611%
2011-01-13	0.3184	0.3184	0.3184	0.3184	+9.153%	4,416	+345.980%
2011-01-10	0.2917	0.2917	0.2917	0.2917	+5.688%	11,520	+386.802%
2010-12-21	0.2760	0.2760	0.2760	0.2760	-1.604%	5,760	+414.493%
2010-12-16	0.2805	0.2805	0.2805	0.2805	-3.343%	24,768	+406.239%
2010-12-01	0.2902	0.2902	0.2902	0.2902	+0.380%	28,800	+389.318%
2010-11-22	0.2891	0.2891	0.2891	0.2891	-9.002%	538	+391.180%
2010-11-11	0.3177	0.3177	0.3177	0.3177	-2.396%	3,840	+346.963%
2010-11-10	0.3255	0.3255	0.3255	0.3255	+0.805%	1,920	+336.252%
2010-11-08	0.3229	0.3229	0.3229	0.3229	+6.885%	13,440	+339.765%
2010-11-05	0.3021	0.3021	0.3021	0.3021	+2.372%	36,595	+370.043%
2010-11-02	0.2951	0.2951	0.2951	0.2951	-3.970%	9,600	+381.193%
2010-10-25	0.3073	0.3073	0.3073	0.3073	+11.705%	5,760	+362.089%
2010-10-04	0.2751	0.2751	0.2751	0.2751	+1.588%	13,632	+416.176%
2010-08-25	0.2708	0.2708	0.2708	0.2708	-9.583%	48,000	+424.372%
2010-08-02	0.2995	0.2995	0.2995	0.2995	+0.876%	960	+374.124%
2010-07-26	0.2969	0.2969	0.2969	0.2969	+4.579%	4,032	+378.276%
2010-07-22	0.2839	0.2839	0.2839	0.2839	+2.862%	1,920	+400.176%
2010-07-21	0.2760	0.2760	0.2760	0.2760	-13.126%	6,336	+414.493%
2010-05-27	0.3177	0.3177	0.3177	0.3177	-19.201%	3,840	+346.963%
2010-04-29	0.3932	0.3932	0.3932	0.3932	-6.225%	48,000	+261.139%
2010-04-27	0.4193	0.4193	0.4193	0.4193	+45.036%	8,064	+238.660%
2010-03-08	0.2891	0.2891	0.2891	0.2891	+0.908%	7,680	+391.180%
2010-01-26	0.2865	0.2865	0.2865	0.2865	+1.849%	384	+395.637%
2010-01-25	0.2813	0.2813	0.2813	0.2813	-2.698%	17,142	+404.799%
2010-01-04	0.2891	0.2891	0.2891	0.2891	-0.891%	4,800	+391.180%
2009-12-31	0.2917	0.2917	0.2917	0.2917	+1.815%	1,920	+386.802%
2009-12-22	0.2865	0.2865	0.2865	0.2865	-5.164%	3,072	+395.637%
2009-12-15	0.3021	0.3021	0.3021	0.3021	-4.910%	11,520	+370.043%
2009-12-09	0.3177	0.3177	0.3177	0.3177	+2.517%	7,680	+346.963%
2009-12-01	0.3099	0.3099	0.3099	0.3099	+2.582%	1,920	+358.212%
2009-11-30	0.3021	0.3021	0.3021	0.3021	-1.692%	15,936	+370.043%
2009-11-23	0.3073	0.3073	0.3073	0.3073	+3.783%	960	+362.089%
2009-11-16	0.2961	0.2961	0.2961	0.2961	-3.645%	211,200	+379.568%
2009-11-03	0.3073	0.3073	0.3073	0.3073	+2.604%	9,216	+362.089%
2009-10-30	0.2995	0.2995	0.2995	0.2995	-0.861%	7,680	+374.124%
2009-10-29	0.3021	0.3021	0.3021	0.3021	-3.328%	2,726	+370.043%
2009-10-26	0.3125	0.3125	0.3125	0.3125	+13.225%	1,920	+354.400%
2009-10-13	0.2760	0.2760	0.2760	0.2760	-7.846%	9,600	+414.493%
2009-10-12	0.2995	0.2995	0.2995	0.2995	+4.538%	6,528	+374.124%
2009-10-05	0.2865	0.2865	0.2865	0.2865	-5.973%	2,688	+395.637%
2009-09-25	0.3047	0.3047	0.3047	0.3047	0.000%	3,840	+366.032%
2009-09-24	0.3047	0.3047	0.3047	0.3047	-3.301%	960	+366.032%
2009-09-22	0.3151	0.3151	0.3151	0.3151	0.000%	9,600	+350.651%
2009-09-21	0.3151	0.3151	0.3151	0.3151	-1.623%	28,800	+350.651%
2009-09-16	0.3203	0.3203	0.3203	0.3203	0.000%	3,840	+343.334%
2009-09-08	0.3203	0.3203	0.3203	0.3203	+9.805%	19,200	+343.334%
2009-08-28	0.2917	0.2917	0.2917	0.2917	-0.883%	4,800	+386.802%
2009-08-19	0.2813	0.2943	0.2813	0.2943	+9.732%	9,600	+382.501%
2009-07-16	0.2500	0.2682	0.2500	0.2682	+4.034%	21,120	+429.456%
2009-07-14	0.2552	0.2578	0.2552	0.2578	-12.402%	13,440	+450.815%
2009-06-02	0.2943	0.2943	0.2943	0.2943	+15.321%	960	+382.501%
2009-04-15	0.2552	0.2552	0.2552	0.2552	+48.458%	11,520	+456.426%
2009-02-27	0.1719	0.1719	0.1719	0.1719	+32.028%	24,576	+726.062%
2008-11-25	0.1302	0.1302	0.1302	0.1302	0.000%	11,520	+990.630%

.dark-mode .QcBWfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QcBWfh{ color: #333333; background-color: white; border: 2px solid #333333; }CHJTFCSPC PHARM GROUP LTD ORDstock OTC

CHJTF
CSPC PHARM GROUP LTD ORD
stock OTC