China Biologic Products Inc $53.77

down -0.93


28/8/2014 04:00 PM  |  : CBPO  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBPO historical data

Date Open High Low Close Volume
8/27/201458.0058.0052.7254.7093,385
8/26/201452.0356.1851.5755.57154,439
8/25/201448.0051.9148.0051.7481,650
8/22/201446.8048.0046.5547.9136,531
8/21/201446.0747.1846.0746.3822,970
8/20/201445.0046.0745.0046.0718,179
8/19/201445.2245.8244.9044.9720,479
8/18/201446.4846.6644.9145.0035,896
8/15/201445.7046.5445.1245.5149,552
8/14/201445.4145.9444.8845.1331,921
8/13/201445.0045.8044.8744.9027,838
8/12/201445.1045.1844.5545.0014,931
8/11/201445.4445.7144.7145.2020,987
8/8/201445.8546.1944.9544.9552,198
8/7/201446.4546.5545.3545.5041,919
8/6/201445.8246.6244.7646.4137,211
8/5/201444.6946.2744.6946.2725,523
8/4/201445.2345.6744.6944.9624,205
8/1/201444.8945.8944.7645.2930,407
7/31/201445.0045.2644.7544.9725,107
7/30/201445.4745.9744.6945.2932,016
7/29/201445.1245.7045.0345.2628,342
7/28/201445.6045.9745.0145.1633,855
7/25/201445.7046.5245.0045.5559,152
7/24/201446.6346.6745.6246.0726,523
7/23/201446.2046.9045.9346.4225,924
7/22/201447.9047.9046.1746.1748,069
7/21/201447.1148.3146.9047.7642,802
7/18/201445.3047.7445.0747.0736,606
7/17/201446.5146.9245.0045.0036,006
7/16/201446.5848.4946.5846.9558,440
7/15/201445.2447.8345.2447.1450,384
7/14/201445.2647.0045.2645.9168,069
7/11/201446.5847.4145.5246.0043,446
7/10/201448.8449.0746.6547.2780,909
7/9/201448.5951.5047.7749.86167,112
7/8/201445.0051.5544.2849.58180,119
7/7/201445.9246.5044.5644.7654,167
7/3/201447.1447.9944.8946.8599,946
7/2/201445.1148.4844.1047.8494,333
7/1/201444.3146.8843.2145.5385,096
6/30/201442.5045.1041.8144.47118,009
6/27/201439.3843.1437.5042.89813,737
6/26/201440.4041.3038.5038.91248,973
6/25/201441.4942.1540.5040.7880,513
6/24/201443.4943.6941.0241.9735,653
6/23/201450.0050.0042.7643.44110,510
6/20/201442.0843.5441.0142.5554,607
6/19/201441.9942.6940.6841.6645,102
6/18/201446.1746.1741.6342.11168,140
6/17/201446.4848.5146.4847.5148,800
6/16/201446.5448.5746.5447.4121,914
6/13/201446.7647.9745.5547.3726,694
6/12/201447.3648.3245.2147.6539,029
6/11/201447.2348.4947.2348.0623,242
6/10/201447.1248.3847.1247.9727,434
6/9/201446.9248.1044.9048.0761,039
6/6/201446.5848.2846.5847.8421,614
6/5/201445.2648.4745.2647.5263,774
6/4/201445.0046.0044.9545.9354,006
6/3/201445.3445.5045.3045.3219,463
6/2/201445.4045.4545.0045.4124,472
5/30/201445.3145.5045.3145.3217,457
5/29/201445.0045.7045.0045.5024,765
5/28/201444.9945.3844.5145.2530,443
5/27/201443.3045.6043.3045.2740,092
5/23/201442.8644.4342.6343.6759,338
5/22/201440.2043.3440.1843.08103,014
5/21/201440.1440.4139.6539.9224,293
5/20/201440.5840.5839.9840.0422,666
5/19/201440.0041.0039.9440.7060,865
5/16/201439.6040.1639.1539.9828,437
5/15/201440.1040.1039.0039.4521,835
5/14/201440.2240.6239.9140.2853,490
5/13/201440.0140.6039.6840.4249,921
5/12/201438.2740.5038.1140.4344,224
5/9/201439.4939.4937.2538.1242,315
5/8/201436.8738.4033.4937.0042,503
5/7/201439.7339.7336.0036.6343,258
5/6/201438.5140.0037.8838.7628,707
5/5/201437.2939.6037.2738.4517,863
5/2/201437.4237.5836.4337.2920,991
5/1/201436.3137.5136.1236.3024,133
4/30/201437.4137.4136.3236.554,703
4/29/201436.7437.3036.4036.6013,255
4/28/201438.4038.4036.0236.7614,931
4/25/201439.3539.3537.0038.4324,180
4/24/201440.5040.5037.1139.2326,301
4/23/201438.5240.9638.5240.1651,950
4/22/201437.8539.0037.4538.5255,268
4/21/201437.5037.7737.4137.6510,934
4/17/201436.7937.3936.6537.396,738
4/16/201436.9237.0036.1337.0035,395
4/15/201435.9736.5335.5136.5315,917
4/14/201435.5236.0135.1635.7610,485
4/11/201436.6036.6034.7535.7310,712
4/10/201437.0037.0036.2636.705,730
4/9/201436.9036.9736.7936.903,675
4/8/201435.8737.0035.8737.0023,319
4/7/201436.1336.3634.8335.7817,039
Trading Center