CSPC Innovation Pharmaceutical Recent Share Price (SHE:300765)

SHE:300765 - CSPC Innovation Pharmaceutical Co Ltd CSPC Innovation Pharmaceutical
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 May 2021	CNY	15.45	16	14.46	15.19	15.19	+0.33 (+2.22%)	11,792,696
14 May 2021	CNY	13.46	15.2	13.22	14.86	14.86	+1.5 (+11.23%)	10,101,434
13 May 2021	CNY	13.12	13.58	13.03	13.36	13.36	+0.23 (+1.75%)	2,104,326
12 May 2021	CNY	13.14	13.18	12.96	13.13	13.13	-0.02 (-0.15%)	1,007,131
11 May 2021	CNY	13.14	13.23	12.92	13.15	13.15	+0.01 (+0.08%)	1,198,061
10 May 2021	CNY	13.06	13.48	13.01	13.14	13.14	+0.07 (+0.54%)	1,420,590
7 May 2021	CNY	13.31	13.46	13.03	13.07	13.07	-0.23 (-1.73%)	1,795,462
6 May 2021	CNY	13.8	13.82	13.28	13.3	13.3	-0.43 (-3.13%)	1,780,925
30 Apr 2021	CNY	13.66	13.92	13.57	13.73	13.73	+0.04 (+0.29%)	1,557,135
29 Apr 2021	CNY	13.68	13.95	13.53	13.69	13.69	+0.01 (+0.07%)	1,847,363
28 Apr 2021	CNY	13.79	13.79	13.41	13.68	13.68	+2.218 (+19.36%)	1,681,525
28 Apr 2021	1-for-1 split
27 Apr 2021	CNY	13.8462	13.9308	13.4692	13.7539	13.7539	-0.192 (-1.38%)	2,544,886
26 Apr 2021	CNY	14.2231	14.4615	13.8462	13.9462	13.9462	-0.069 (-0.49%)	3,125,596
23 Apr 2021	CNY	13.9077	14.4154	13.9077	14.0154	14.0154	+0.262 (+1.90%)	4,445,697
22 Apr 2021	CNY	13.6769	13.8154	13.6154	13.7539	13.7539	+0.085 (+0.62%)	1,372,274
21 Apr 2021	CNY	13.6539	13.7308	13.5231	13.6692	13.6692	+0.046 (+0.34%)	1,249,544
20 Apr 2021	CNY	13.6385	13.6846	13.5	13.6231	13.6231	+0.023 (+0.17%)	1,388,504
19 Apr 2021	CNY	13.5	13.6385	13.4385	13.6	13.6	+0.1 (+0.74%)	1,028,855
16 Apr 2021	CNY	13.2692	13.5615	13.2077	13.5	13.5	+0.269 (+2.03%)	1,149,070
15 Apr 2021	CNY	13.2846	13.3923	13.2231	13.2308	13.2308	-0.115 (-0.86%)	882,598
14 Apr 2021	CNY	13.2154	13.4077	13.1539	13.3462	13.3462	+0.131 (+0.99%)	891,670
13 Apr 2021	CNY	13.5308	13.5769	13.1692	13.2154	13.2154	-0.254 (-1.88%)	1,491,256
12 Apr 2021	CNY	13.8077	13.8077	13.4615	13.4692	13.4692	-0.339 (-2.45%)	1,426,232
9 Apr 2021	CNY	13.8692	14	13.7539	13.8077	13.8077	-0.139 (-0.99%)	1,198,990
8 Apr 2021	CNY	13.9615	14.1154	13.7923	13.9462	13.9462	-0.015 (-0.11%)	1,774,240
7 Apr 2021	CNY	14.2	14.2154	13.9308	13.9615	13.9615	+0.031 (+0.22%)	1,851,083
6 Apr 2021	CNY	13.6308	14.0308	13.6154	13.9308	13.9308	+0.262 (+1.91%)	1,436,307
2 Apr 2021	CNY	13.6308	13.7308	13.5077	13.6692	13.6692	+0.046 (+0.34%)	1,106,626
1 Apr 2021	CNY	13.6154	13.6769	13.5385	13.6231	13.6231	0.0 (0.0%)	981,786
31 Mar 2021	CNY	13.5846	13.7385	13.5846	13.6231	13.6231	-0.038 (-0.28%)	977,047