China Biologic Products Inc historical prices

   Watch this stock

Historical chart

    55.84 
    45.60 
    35.36 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 54.13 54.25 53.75 53.99 25,814
Sep 18, 2014 54.31 55.53 53.50 54.31 25,792
Sep 17, 2014 56.00 56.00 53.88 54.21 74,148
Sep 16, 2014 54.41 55.99 52.64 55.84 41,089
Sep 15, 2014 53.89 55.00 53.08 54.28 140,184
Sep 12, 2014 53.11 54.00 51.94 53.77 98,649
Sep 11, 2014 52.90 53.40 52.63 53.39 35,336
Sep 10, 2014 52.50 53.29 51.51 53.16 46,504
Sep 9, 2014 53.49 53.49 52.54 52.91 37,198
Sep 8, 2014 53.84 53.84 53.00 53.48 49,712
Sep 5, 2014 53.50 53.92 53.00 53.57 25,873
Sep 4, 2014 53.00 53.70 53.00 53.38 29,281
Sep 3, 2014 53.86 54.00 52.75 53.09 30,612
Sep 2, 2014 53.00 54.54 53.00 53.55 26,162
Aug 29, 2014 52.97 53.60 52.79 53.12 70,293
Aug 28, 2014 54.64 54.64 53.07 53.77 45,380
Aug 27, 2014 58.00 58.00 52.72 54.70 93,385
Aug 26, 2014 52.03 56.18 51.57 55.57 154,439
Aug 25, 2014 48.00 51.91 48.00 51.74 81,650
Aug 22, 2014 46.80 48.00 46.55 47.91 36,531
Aug 21, 2014 46.07 47.18 46.07 46.38 22,970
Aug 20, 2014 45.00 46.07 45.00 46.06 18,179
Aug 19, 2014 45.22 45.82 44.90 44.97 20,479
Aug 18, 2014 46.48 46.66 44.91 45.00 35,896
Aug 15, 2014 45.70 46.54 45.12 45.51 49,552
Aug 14, 2014 45.41 45.94 44.88 45.13 31,921
Aug 13, 2014 45.00 45.80 44.87 44.90 27,838
Aug 12, 2014 45.10 45.18 44.55 45.00 14,931
Aug 11, 2014 45.44 45.71 44.71 45.20 20,987
Aug 8, 2014 45.85 46.19 44.95 44.95 52,198