China Biologic Products Inc historical prices

   Watch this stock

Historical chart

    49.86 
    41.04 
    32.21 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 46.45 46.55 45.35 45.50 41,919
Aug 6, 2014 45.82 46.62 44.76 46.41 37,211
Aug 5, 2014 44.69 46.27 44.69 46.27 25,523
Aug 4, 2014 45.23 45.67 44.69 44.96 24,205
Aug 1, 2014 44.89 45.89 44.76 45.29 30,407
Jul 31, 2014 45.00 45.26 44.75 44.97 25,107
Jul 30, 2014 45.47 45.97 44.69 45.29 32,016
Jul 29, 2014 45.12 45.70 45.03 45.26 28,342
Jul 28, 2014 45.60 45.97 45.01 45.16 33,855
Jul 25, 2014 45.70 46.52 45.00 45.55 59,152
Jul 24, 2014 46.63 46.67 45.62 46.07 26,523
Jul 23, 2014 46.20 46.90 45.93 46.42 25,924
Jul 22, 2014 47.90 47.90 46.17 46.17 48,069
Jul 21, 2014 47.11 48.31 46.90 47.76 42,802
Jul 18, 2014 45.30 47.74 45.07 47.07 36,606
Jul 17, 2014 46.51 46.92 45.00 45.00 36,006
Jul 16, 2014 46.58 48.49 46.58 46.95 58,440
Jul 15, 2014 45.24 47.83 45.24 47.14 50,384
Jul 14, 2014 45.26 47.00 45.26 45.91 68,069
Jul 11, 2014 46.58 47.41 45.52 46.00 43,446
Jul 10, 2014 48.84 49.07 46.65 47.26 80,909
Jul 9, 2014 48.59 51.50 47.77 49.86 167,112