CBPO - China Biologic Products Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201999.66101.7299.50101.22101.2238,903
Sep 13, 201999.41100.3899.2799.4499.4498,100
Sep 12, 2019101.07101.0799.5599.9599.95179,300
Sep 11, 2019100.13101.9599.58100.73100.73233,100
Sep 10, 2019100.08101.6799.31100.00100.00167,100
Sep 09, 2019101.57102.67100.25101.06101.06106,700
Sep 06, 2019102.02103.50102.02102.36102.3697,700
Sep 05, 2019103.10103.10101.55102.58102.5889,000
Sep 04, 2019101.85103.03100.73102.95102.95115,700
Sep 03, 201999.79101.9099.79101.64101.64140,100
Aug 30, 2019100.00100.7499.53100.27100.2773,100
Aug 29, 2019100.00100.3099.70100.01100.0170,900
Aug 28, 201999.92100.2999.2299.9699.96177,400
Aug 27, 201999.12100.0098.3199.7999.79129,800
Aug 26, 201998.5299.1597.5198.7898.7887,100
Aug 23, 201999.43100.0097.8197.8697.8678,300
Aug 22, 201999.3499.9196.9998.7098.7072,500
Aug 21, 201999.20100.0898.8599.1799.17156,100
Aug 20, 201999.0099.5098.1099.0099.00102,300
Aug 19, 201998.9699.5097.7099.3899.38152,200
Aug 16, 201998.0098.9796.8498.7998.79106,700
Aug 15, 201994.6397.7794.5197.0897.08170,700
Aug 14, 201995.5096.5393.9094.5494.54313,000
Aug 13, 201996.2596.8094.9295.9895.98100,700
Aug 12, 201996.0496.4195.1796.2796.2793,400
Aug 09, 201996.4197.9695.5896.7296.7291,900
Aug 08, 201999.0099.0095.7397.0497.04120,000
Aug 07, 201997.3099.2895.9698.6098.60117,600
Aug 06, 201995.1097.5094.2597.3497.34160,700
Aug 05, 201995.0895.0892.2293.2993.29152,600
Aug 02, 201995.8795.8793.3795.8295.82120,500
Aug 01, 201996.1696.7394.8095.8595.85123,500
Jul 31, 201995.8496.4095.0095.9395.93125,300
Jul 30, 201995.6296.8095.2895.7595.75126,600
Jul 29, 201995.9796.5094.7995.9995.9986,900
Jul 26, 201996.0096.3794.5096.0096.00121,800
Jul 25, 201995.0097.3395.0095.8795.87144,000
Jul 24, 201994.8395.5393.6294.8594.8591,000
Jul 23, 201993.5995.5093.5994.5094.50117,300
Jul 22, 201993.2794.0592.9693.2493.2483,800
Jul 19, 201993.7193.7192.3493.0093.00293,400
Jul 18, 201993.2093.8492.6793.6493.6468,200
Jul 17, 201993.4294.2992.3493.2593.2579,600
Jul 16, 201993.7294.9593.2993.5493.54128,500
Jul 15, 201993.3194.5592.8593.7193.7149,300
Jul 12, 201993.0093.6492.4093.4293.4254,600
Jul 11, 201994.6094.8092.2492.7792.77103,500
Jul 10, 201994.7695.4094.1394.4094.4098,600
Jul 09, 201993.4794.8892.6494.8694.8682,200
Jul 08, 201994.6394.7592.6393.7593.7588,900
Jul 05, 201994.8695.0993.9994.8294.8292,700
Jul 03, 201995.6195.6194.4895.2995.2962,300
Jul 02, 201996.1596.7195.0995.4095.40149,400
Jul 01, 201995.8196.7194.5695.3395.33121,200
Jun 28, 201995.0097.0094.8095.3095.30161,600
Jun 27, 201992.9096.0092.9095.3595.35136,900
Jun 26, 201994.8796.5794.1195.1095.10173,700
Jun 25, 201994.9596.5293.7494.1394.13336,400
Jun 24, 201994.6095.0893.5494.4794.47134,900
Jun 21, 201994.4995.0094.1395.0095.00310,500
Jun 20, 201994.7895.7793.8494.4594.45230,300
Jun 19, 201992.3595.2392.3594.3994.39105,800
Jun 18, 201994.3994.3992.7493.0993.09118,700
Jun 17, 201992.1493.6092.0893.1393.13118,400
Jun 14, 201991.5093.6591.2892.7292.72164,200
Jun 13, 201990.8691.9490.0091.4691.4677,500
Jun 12, 201990.3091.0589.6190.6090.6069,800
Jun 11, 201990.2790.7989.0690.3190.3171,400
Jun 10, 201988.8290.7288.3389.9489.9498,100
Jun 07, 201989.1589.5688.0088.7088.70127,000
Jun 06, 201989.8089.9788.8189.0489.0476,000
Jun 05, 201989.9190.5688.8189.7589.75212,100
Jun 04, 201990.5090.5089.6489.6589.65198,400
Jun 03, 201989.9890.9989.9690.3190.31129,200
May 31, 201989.4990.8889.3489.8189.81145,400
May 30, 201990.6090.8689.8890.2690.2691,800
May 29, 201989.5591.1689.1390.4790.47116,300
May 28, 201991.0091.0089.8389.9389.93183,400
May 24, 201990.7291.2190.0091.0091.00126,200
May 23, 201991.0091.0090.0090.3190.31183,600
May 22, 201991.5091.7789.8091.0591.05214,100
May 21, 201991.6992.1191.5091.6491.64164,200
May 20, 201992.7293.1991.5692.0292.02186,600
May 17, 201993.4394.1193.0193.1093.10131,500
May 16, 201994.2095.1093.2893.8193.81249,100
May 15, 201992.1694.2491.6194.0194.01254,700
May 14, 201992.9794.0491.2992.7592.75188,700
May 13, 201991.7794.6190.5392.3092.30219,500
May 10, 201992.3093.9891.2692.7092.70132,200
May 09, 201992.8593.1090.0392.7092.70130,400
May 08, 201994.0594.9992.3093.4993.49183,600
May 07, 201995.7196.1793.4093.8693.86136,100
May 06, 201992.3096.8792.3096.6896.68263,000
May 03, 2019100.00100.4894.3594.6294.62352,400
May 02, 201999.95100.3098.93100.21100.21754,000
May 01, 2019100.01100.5598.04100.18100.18413,800
Apr 30, 2019101.20101.2099.78100.26100.26563,100
Apr 29, 2019101.13101.2399.79100.76100.76216,400
Apr 26, 201999.75101.0097.97100.72100.72222,800
Apr 25, 201999.90100.2898.3499.8699.86402,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...