2m 2m 2m 2m 2m 2m 2m
CSPC Pharm Unsp ADR (CSPCY)
OTC
$4.39+$0.03 (+0.69%)
Price as of Sep 11, 2026- N/AMarket Cap
- -14.99%1-Year Change
- Drug Manufacturers - GeneralIndustry
CSPC Pharm Unsp ADR (CSPCY)
$4.39+$0.03 (+0.69%)
- 1 Month-0.23%Low Price$4.31High Price$5.10
- 3 Months+23.98%Low Price$3.28High Price$5.10
- 1 Year-14.99%Low Price$3.28High Price$5.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.40 | 4.40 | 4.39 | 4.39 | +0.69% | 8,639 |
09/10/2026 | 4.50 | 4.50 | 4.35 | 4.36 | -9.54% | 7,773 |
09/09/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | 2,506 |
09/04/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +9.91% | 360 |
09/02/2026 | 4.64 | 4.69 | 4.64 | 4.64 | -1.07% | 774 |
09/01/2026 | 4.69 | 4.71 | 4.56 | 4.69 | +1.96% | 1,565 |
08/31/2026 | 4.57 | 4.60 | 4.57 | 4.60 | -8.00% | 1,467 |
08/28/2026 | 4.88 | 5.00 | 4.88 | 5.00 | +0.40% | 425 |
08/27/2026 | 4.94 | 5.05 | 4.85 | 4.98 | +8.50% | 2,761 |
08/21/2026 | 4.59 | 4.59 | 4.59 | 4.59 | +4.56% | 530 |
08/19/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +1.85% | 431 |
08/18/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | 266 |
08/17/2026 | 4.40 | 4.40 | 4.35 | 4.39 | -0.90% | 3,257 |
08/14/2026 | 4.43 | 4.43 | 4.43 | 4.43 | +0.68% | 210 |
08/07/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +0.69% | 756 |
08/06/2026 | 4.37 | 4.37 | 4.37 | 4.37 | +3.80% | 250 |
08/05/2026 | 4.21 | 4.25 | 4.20 | 4.21 | -2.77% | 15,940 |
08/04/2026 | 4.30 | 4.33 | 4.30 | 4.33 | +1.26% | 1,551 |
08/03/2026 | 4.32 | 4.32 | 4.27 | 4.28 | -0.67% | 3,157 |
07/31/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -2.16% | 725 |
07/30/2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 288 |
07/29/2026 | 4.45 | 4.47 | 4.30 | 4.43 | +3.02% | 1,142 |
07/28/2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 1,219 |
07/27/2026 | 4.35 | 4.35 | 4.29 | 4.30 | -0.23% | 1,720 |
07/24/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +1.41% | 463 |
07/21/2026 | 4.29 | 4.29 | 4.23 | 4.25 | +3.91% | 2,145 |
07/17/2026 | 4.14 | 4.29 | 4.07 | 4.09 | +1.24% | 2,438 |
07/14/2026 | 4.18 | 4.18 | 4.04 | 4.04 | -3.35% | 413 |
07/13/2026 | 4.17 | 4.25 | 4.17 | 4.18 | +0.24% | 1,484 |
07/10/2026 | 4.14 | 4.17 | 4.14 | 4.17 | +4.25% | 1,028 |
07/09/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 322 |
07/08/2026 | 4.08 | 4.08 | 4.08 | 4.08 | +0.94% | 522 |
07/07/2026 | 4.17 | 4.17 | 4.01 | 4.04 | -3.53% | 1,590 |
07/06/2026 | 4.20 | 4.20 | 4.19 | 4.19 | +9.11% | 577 |
07/02/2026 | 3.95 | 3.95 | 3.84 | 3.84 | +8.17% | 1,698 |
07/01/2026 | 3.55 | 3.55 | 3.55 | 3.55 | +1.18% | 509 |
06/30/2026 | 3.47 | 3.51 | 3.47 | 3.51 | -2.11% | 465 |
06/29/2026 | 3.58 | 3.59 | 3.56 | 3.58 | +9.27% | 3,115 |
06/26/2026 | 3.41 | 3.49 | 3.28 | 3.28 | -0.91% | 3,860 |
06/25/2026 | 3.39 | 3.39 | 3.26 | 3.31 | -3.15% | 2,409 |
06/25/2026 |
$0.08 Dividend | |||||
06/24/2026 | 3.45 | 3.45 | 3.41 | 3.42 | +1.57% | 1,637 |
06/23/2026 | 3.41 | 3.44 | 3.36 | 3.36 | +0.58% | 1,044 |
06/22/2026 | 3.37 | 3.37 | 3.29 | 3.35 | -0.87% | 2,299 |
06/18/2026 | 3.36 | 3.38 | 3.33 | 3.37 | +0.29% | 5,437 |
06/17/2026 | 3.49 | 3.49 | 3.33 | 3.36 | -4.97% | 862 |
06/16/2026 | 3.54 | 3.55 | 3.51 | 3.54 | -2.16% | 1,998 |
06/15/2026 | 3.64 | 3.64 | 3.62 | 3.62 | +2.21% | 24,565 |
06/11/2026 | 3.53 | 3.56 | 3.53 | 3.54 | +0.42% | 876 |
06/10/2026 | 3.62 | 3.62 | 3.53 | 3.53 | +1.55% | 2,348 |
06/09/2026 | 3.47 | 3.47 | 3.45 | 3.47 | -2.87% | 683 |
06/08/2026 | 3.68 | 3.68 | 3.58 | 3.58 | -3.41% | 417 |
06/05/2026 | 3.70 | 3.70 | 3.70 | 3.70 | +4.82% | 295 |
06/04/2026 | 3.54 | 3.54 | 3.51 | 3.53 | -0.82% | 1,732 |
06/03/2026 | 3.69 | 3.69 | 3.56 | 3.56 | -4.46% | 1,124 |
06/02/2026 | 3.79 | 3.79 | 3.71 | 3.73 | -2.06% | 2,955 |
06/01/2026 | 3.79 | 3.80 | 3.78 | 3.80 | +3.73% | 1,068 |
05/29/2026 | 3.37 | 3.67 | 3.37 | 3.67 | +4.81% | 1,176 |
05/28/2026 | 3.42 | 3.50 | 3.42 | 3.50 | +1.36% | 877 |
05/27/2026 | 3.51 | 3.51 | 3.39 | 3.45 | -5.36% | 3,745 |
05/26/2026 | 3.72 | 3.86 | 3.65 | 3.65 | -5.09% | 1,342 |
05/22/2026 | 3.84 | 3.84 | 3.84 | 3.84 | +3.69% | 769 |
05/21/2026 | 3.55 | 3.71 | 3.55 | 3.71 | +4.35% | 833 |
05/20/2026 | 3.83 | 3.83 | 3.55 | 3.55 | -4.42% | 1,930 |
05/19/2026 | 3.72 | 3.72 | 3.71 | 3.72 | -1.55% | 1,360 |
05/18/2026 | 3.79 | 3.79 | 3.69 | 3.78 | -3.02% | 2,815 |
05/15/2026 | 3.89 | 3.89 | 3.89 | 3.89 | -1.97% | 532 |
05/14/2026 | 3.97 | 3.97 | 3.97 | 3.97 | -1.34% | 458 |
05/13/2026 | 4.02 | 4.02 | 4.02 | 4.02 | -1.67% | 880 |
05/11/2026 | 4.09 | 4.09 | 4.09 | 4.09 | +0.72% | 2,182 |
05/08/2026 | 4.06 | 4.06 | 4.06 | 4.06 | +0.85% | 256 |
05/07/2026 | 3.97 | 4.03 | 3.97 | 4.03 | -5.29% | 1,295 |
05/04/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +1.16% | 421 |
05/01/2026 | 4.25 | 4.25 | 4.21 | 4.21 | +1.11% | 365 |
04/29/2026 | 4.18 | 4.18 | 4.16 | 4.16 | -0.75% | 644 |
04/28/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -5.62% | 392 |
04/24/2026 | 4.30 | 4.44 | 4.30 | 4.44 | +3.65% | 20,967 |
04/23/2026 | 4.51 | 4.51 | 4.28 | 4.28 | -0.45% | 3,113 |
04/21/2026 | 4.37 | 4.37 | 4.30 | 4.30 | -4.35% | 13,893 |
04/20/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 171 |
04/17/2026 | 4.50 | 4.50 | 4.40 | 4.50 | -1.50% | 1,285 |
04/16/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -3.11% | 271 |
04/15/2026 | 4.58 | 4.71 | 4.58 | 4.71 | +4.10% | 460 |
04/14/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +0.43% | 443 |
04/13/2026 | 4.47 | 4.58 | 4.46 | 4.51 | -1.29% | 5,075 |
04/10/2026 | 4.66 | 4.66 | 4.57 | 4.57 | +0.43% | 2,411 |
04/09/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -0.64% | 533 |
04/08/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -6.83% | 799 |
04/07/2026 | 4.91 | 4.91 | 4.91 | 4.91 | +1.17% | 169 |
04/06/2026 | 4.86 | 4.86 | 4.86 | 4.86 | -2.65% | 600 |
04/01/2026 | 4.62 | 4.99 | 4.62 | 4.99 | +10.63% | 831 |
03/30/2026 | 4.62 | 4.62 | 4.46 | 4.51 | -1.02% | 3,312 |
03/27/2026 | 4.49 | 4.56 | 4.49 | 4.56 | +13.32% | 1,507 |
03/26/2026 | 4.06 | 4.06 | 4.01 | 4.02 | -2.95% | 1,488 |
03/25/2026 | 4.25 | 4.25 | 4.08 | 4.14 | +1.68% | 1,183 |
03/24/2026 | 4.17 | 4.17 | 4.00 | 4.07 | -5.63% | 16,478 |
03/23/2026 | 4.31 | 4.32 | 4.31 | 4.32 | -2.03% | 616 |
03/20/2026 | 4.39 | 4.44 | 4.39 | 4.41 | -1.64% | 3,799 |
03/19/2026 | 4.48 | 4.48 | 4.48 | 4.48 | +0.88% | 118 |
03/18/2026 | 4.52 | 4.52 | 4.44 | 4.44 | -1.30% | 8,756 |