Canada markets closed

CSPC Pharmaceutical Group Limited (CVG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6656-0.0044 (-0.66%)
At close: 08:02AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.66560.66560.66560.66560.6656-
Jul 25, 20240.66640.67000.66640.67000.67002,500
Jul 24, 20240.70000.70000.70000.70000.700022,000
Jul 23, 20240.68940.68940.68940.68940.6894-
Jul 22, 20240.69300.69300.69300.69300.6930-
Jul 19, 20240.68900.68900.68900.68900.6890-
Jul 18, 20240.69440.69440.69440.69440.6944-
Jul 17, 20240.68860.68860.68860.68860.6886-
Jul 16, 20240.68720.68720.68720.68720.6872-
Jul 15, 20240.69380.73480.69380.73480.7348374
Jul 12, 20240.70720.70720.70720.70720.7072-
Jul 11, 20240.70160.70160.70160.70160.7016-
Jul 10, 20240.73080.73080.70000.70000.70007,988
Jul 09, 20240.71000.71000.71000.71000.7100-
Jul 08, 20240.71000.71000.71000.71000.7100-
Jul 05, 20240.72300.72300.72300.72300.7230-
Jul 04, 20240.71000.71000.71000.71000.7100-
Jul 03, 20240.71780.71940.71780.71940.7194214
Jul 02, 20240.72520.72520.72520.72520.7252-
Jul 01, 20240.72040.72040.72040.72040.72044,220
Jun 28, 20240.75000.75000.75000.75000.7500-
Jun 27, 20240.75000.75000.75000.75000.7500-
Jun 26, 20240.76720.76720.76720.76720.7672-
Jun 25, 20240.75000.75000.75000.75000.7500-
Jun 24, 20240.75000.75000.75000.75000.7500-
Jun 21, 20240.75000.75000.75000.75000.7500-
Jun 20, 20240.75100.75100.75100.75100.7510-
Jun 19, 20240.77780.77780.77780.77780.7778-
Jun 18, 20240.76340.76340.76340.76340.7634-
Jun 17, 20240.77800.77800.77800.77800.7780-
Jun 14, 20240.79140.79140.79140.79140.7914-
Jun 13, 20240.79060.79060.79060.79060.7906-
Jun 12, 20240.78780.78780.78780.78780.7878-
Jun 11, 20240.79360.79360.79360.79360.7936-
Jun 10, 20240.81440.82000.81440.82000.82002,500
Jun 07, 20240.80780.80780.80780.80780.8078-
Jun 06, 20240.79400.79400.79400.79400.7940-
Jun 05, 20240.79500.79500.79500.79500.7950-
Jun 04, 20240.79920.79920.79920.79920.7992-
Jun 03, 20240.78620.81520.78620.81520.8152390
May 31, 20240.77920.77920.77920.77920.7792-
May 31, 20240.14 Dividend
May 30, 20240.79240.79240.79240.79240.6524-
May 29, 20240.78380.78380.78380.78380.6453-
May 28, 20240.81280.81280.81280.81280.6692-
May 27, 20240.77460.77460.77460.77460.6377-
May 24, 20240.74420.74420.74420.74420.6127-
May 23, 20240.74580.74580.74580.74580.6140-
May 22, 20240.76020.76020.76020.76020.6259-
May 21, 20240.75960.75960.75960.75960.6254-
May 20, 20240.78380.78380.78380.78380.6453-
May 17, 20240.75920.75920.75920.75920.6251-
May 16, 20240.77400.77400.77400.77400.6373-
May 15, 20240.78080.78080.78080.78080.6428-
May 14, 20240.78740.78740.78740.78740.6483-
May 13, 20240.80100.82400.79340.82000.675151,292
May 10, 20240.79460.79460.79460.79460.6542-
May 09, 20240.79100.79100.79100.79100.6512-
May 08, 20240.77800.77800.77800.77800.6405-
May 07, 20240.77780.77780.77780.77780.6404-
May 06, 20240.79440.79440.79440.79440.6540-
May 03, 20240.78760.78760.78760.78760.6484-
May 02, 20240.78460.78460.78460.78460.6460-
Apr 30, 20240.76500.76500.76500.76500.6298-
Apr 29, 20240.77960.81140.77960.81140.668027
Apr 26, 20240.77200.77200.77200.77200.6356-
Apr 25, 20240.76240.77200.75140.75160.618812,478
Apr 24, 20240.72460.72460.72460.72460.5966-
Apr 23, 20240.70880.70880.70880.70880.5836-
Apr 22, 20240.69580.71360.69580.70880.583614,000
Apr 19, 20240.67100.69000.67000.69000.5681123,400
Apr 18, 20240.69040.69040.69040.69040.5684-
Apr 17, 20240.68300.68300.68300.68300.5623-
Apr 16, 20240.68180.68180.68180.68180.5613-
Apr 15, 20240.68460.68460.68460.68460.5636-
Apr 12, 20240.69640.69640.69640.69640.5734-
Apr 11, 20240.71220.71220.71220.71220.5864-
Apr 10, 20240.71080.71080.71080.71080.5852-
Apr 09, 20240.71420.71420.71420.71420.5880-
Apr 08, 20240.71340.71340.71340.71340.5874-
Apr 05, 20240.70820.70820.70820.70820.5831-
Apr 04, 20240.70940.70940.70940.70940.5841-
Apr 03, 20240.71960.71960.71960.71960.5925-
Apr 02, 20240.74240.74240.74240.74240.6112-
Mar 28, 20240.71760.71760.71760.71760.5908-
Mar 27, 20240.72600.72600.72600.72600.5977-
Mar 26, 20240.73180.73180.73180.73180.6025-
Mar 25, 20240.72980.72980.72980.72980.6009-
Mar 22, 20240.74760.74760.74760.74760.6155-
Mar 21, 20240.74140.74140.74140.74140.6104-
Mar 20, 20240.74120.74120.74120.74120.6102-
Mar 19, 20240.73700.73700.73700.73700.6068-
Mar 18, 20240.75260.75260.75260.75260.6196-
Mar 15, 20240.76960.76960.76960.76960.6336-
Mar 14, 20240.75020.75020.75020.75020.6177-
Mar 13, 20240.73240.73240.73240.73240.6030-
Mar 12, 20240.72940.72940.72940.72940.6005-
Mar 11, 20240.68520.68520.68520.68520.5641-
Mar 08, 20240.68440.68440.67500.67500.55571,142
Mar 07, 20240.67000.67000.67000.67000.5516-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...