Canada markets closed

CSPC Pharmaceutical Group Limited (CVG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0675+0.0065 (+0.61%)
At close: 08:01AM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.06751.06751.06751.06751.0675-
Jan 26, 20231.06101.06101.06101.06101.0610-
Jan 25, 20231.06201.10501.06201.10501.105010,760
Jan 24, 20231.06401.06401.06401.06401.0640-
Jan 23, 20231.06301.06301.06301.06301.0630-
Jan 20, 20231.06151.06151.06151.06151.0615-
Jan 19, 20231.04951.08251.04951.08251.08255,000
Jan 18, 20231.04101.04101.03351.03351.03356,400
Jan 17, 20231.04801.04801.04801.04801.0480-
Jan 16, 20231.07451.07451.07451.07451.0745-
Jan 13, 20231.05551.05551.05551.05551.0555-
Jan 12, 20231.04901.04901.04901.04901.0490-
Jan 11, 20231.04351.11201.04351.11201.11209,870
Jan 10, 20231.00751.00751.00751.00751.0075-
Jan 09, 20231.01101.01101.01101.01101.0110-
Jan 06, 20231.03051.09451.03051.09451.09455,000
Jan 05, 20231.00901.07151.00901.07101.07109,961
Jan 04, 20230.99780.99780.99780.99780.9978-
Jan 03, 20230.97140.97140.97140.97140.9714-
Jan 02, 20231.00001.02151.00001.02151.021510,735
Dec 30, 20220.96200.96200.96200.96200.9620-
Dec 29, 20220.99340.99340.99340.99340.9934-
Dec 28, 20220.98501.04000.98501.04001.04003
Dec 27, 20220.97661.03500.97661.03501.03504,928
Dec 23, 20220.97880.97880.97880.97880.9788-
Dec 22, 20220.97460.97460.97460.97460.9746-
Dec 21, 20220.97040.97040.97040.97040.9704-
Dec 20, 20220.97040.97040.97040.97040.9704-
Dec 19, 20220.97000.97000.97000.97000.9700-
Dec 16, 20221.00601.00601.00601.00601.0060-
Dec 15, 20221.01151.01151.01151.01151.0115-
Dec 14, 20221.02201.02201.02201.02201.0220-
Dec 13, 20221.00001.00001.00001.00001.0000600
Dec 12, 20221.01151.01151.01151.01151.0115-
Dec 09, 20220.97740.97740.97740.97740.9774-
Dec 08, 20221.00901.00901.00901.00901.0090-
Dec 07, 20221.03601.03601.03601.03601.0360-
Dec 06, 20221.05001.05001.05001.05001.05001,400
Dec 05, 20221.11301.11301.11301.11301.1130-
Dec 02, 20221.08551.08551.08551.08551.0855-
Dec 01, 20221.10801.15001.10801.15001.1500500
Nov 30, 20221.19651.19651.19651.19651.1965-
Nov 29, 20221.18101.18101.18101.18101.1810-
Nov 28, 20221.13651.13651.13651.13651.1365-
Nov 25, 20221.15801.15801.15801.15801.1580-
Nov 24, 20221.17651.17651.17651.17651.1765-
Nov 23, 20221.15851.22301.15851.22301.2230570
Nov 22, 20221.14101.22001.14101.22001.2200500
Nov 21, 20221.21651.21801.21551.21801.2180-
Nov 18, 20221.20001.20301.20001.20301.20305,760
Nov 17, 20221.17751.17751.17751.17751.1775-
Nov 16, 20221.21601.21601.18451.20551.20558,231
Nov 15, 20221.21751.21751.21751.21751.2175-
Nov 14, 20221.21601.21601.21601.21601.2160-
Nov 11, 20221.15001.15001.15001.15001.1500-
Nov 10, 20221.15151.15151.15151.15151.1515-
Nov 09, 20221.14151.16001.14151.16001.16001,500
Nov 08, 20221.20001.20001.20001.20001.2000500
Nov 07, 20221.18901.18901.18901.18901.1890-
Nov 04, 20221.20801.20801.20801.20801.2080-
Nov 03, 20221.14701.19901.14701.19901.1990500
Nov 02, 20221.25301.25351.21551.21551.21554,145
Nov 01, 20221.09451.09451.09451.09451.0945-
Oct 31, 20221.00951.00951.00951.00951.0095-
Oct 28, 20221.01701.04001.01701.04001.04004,000
Oct 27, 20221.03551.03551.03551.03551.0355-
Oct 26, 20221.06701.06701.06701.06701.0670-
Oct 25, 20221.03601.03601.03451.03451.03452,000
Oct 24, 20221.02601.04251.02601.04251.042512,500
Oct 21, 20221.06751.06751.06751.06751.0675-
Oct 20, 20221.04751.04751.04751.04751.0475-
Oct 19, 20221.03501.03501.03501.03501.0350-
Oct 18, 20221.05001.07001.05001.07001.070033,000
Oct 17, 20221.01701.02601.01701.02601.026019,200
Oct 14, 20221.03151.03501.03151.03501.0350400
Oct 13, 20221.01051.01051.01051.01051.01051,660
Oct 12, 20220.96480.96480.96480.96480.9648-
Oct 11, 20220.95960.95960.95200.95200.95202,200
Oct 10, 20220.95960.95960.95960.95960.9596-
Oct 07, 20220.96660.96660.96660.96660.9666-
Oct 06, 20220.95820.95820.95820.95820.9582-
Oct 05, 20220.96280.96280.96280.96280.9628-
Oct 04, 20220.97940.97940.97940.97940.9794-
Oct 03, 20220.98280.98280.98280.98280.9828-
Sept 30, 20220.97900.97900.97900.97900.9790-
Sept 29, 20220.97360.97360.97360.97360.9736330
Sept 28, 20220.95520.95520.95520.95520.9552-
Sept 27, 20220.92480.94720.92480.94720.94721,840
Sept 26, 20220.91620.91620.91620.91620.9162-
Sept 23, 20220.88360.88360.88360.88360.8836-
Sept 22, 20220.89420.89420.89420.89420.8942-
Sept 21, 20220.89760.89760.89760.89760.8976-
Sept 20, 20220.92300.92300.92300.92300.9230-
Sept 19, 20220.90280.90740.90280.90740.9074320
Sept 16, 20220.94400.94400.94400.94400.9440-
Sept 15, 20220.95340.95340.95340.95340.9534-
Sept 14, 20220.93620.93620.93620.96500.9650-
Sept 13, 20220.95680.96500.95680.96500.965034,800
Sept 12, 20220.97660.97660.97660.97660.9766-
Sept 09, 20220.97660.97660.97660.97660.9766-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...