TipRanks
Go Ultimate55% OFF

CHINA DONGSHENG INTL (CDSG) Historical Prices

CDSG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 29, 20250.010.010.010.010.01+0.00%7,613,4642.57
Oct 27, 20250.010.010.010.010.01-9.09%4,338,1501.48
Aug 25, 20250.010.010.010.010.01+10.00%505,7660.17
Aug 22, 20250.010.010.010.010.01-9.09%764,3210.26
Aug 21, 20250.010.010.010.010.01+10.00%1,520,8260.52
Aug 19, 20250.010.010.010.010.01+0.00%912,7140.31
Aug 08, 20250.010.010.010.010.01+0.00%20,313,4397.69
Aug 06, 20250.010.010.010.010.01-16.67%4,270,7821.66
Aug 05, 20250.010.010.010.010.01-52.00%6,359,6542.57
Aug 01, 20250.020.030.020.030.02+19.05%1,987,4960.81
Jul 31, 20250.020.020.020.020.02-16.00%2,509,2191.04
Jul 30, 20250.020.030.020.030.02+19.05%2,550,9511.06
Jul 29, 20250.020.020.020.020.02+31.25%2,180,3700.92
Jul 28, 20250.020.020.020.020.02-30.43%4,693,5772.00
Jul 25, 20250.010.020.010.020.02+91.67%7,408,2033.25
Jul 24, 20250.010.010.010.010.01+20.00%3,562,0281.60
Jul 21, 20250.020.020.010.010.01-23.08%9,357,5914.46
Jul 18, 20250.020.020.010.010.01-7.14%2,213,9801.07
Jul 17, 20250.010.020.010.010.01+0.00%2,701,9441.33
Jul 16, 20250.010.020.010.010.01-12.50%9,162,9344.84
Jul 15, 20250.020.020.020.020.02+14.29%3,510,1141.85
Jul 14, 20250.020.020.010.010.01-17.65%1,134,1920.60
Jul 11, 20250.020.020.020.020.02+0.00%1,658,5720.88
Jul 10, 20250.010.020.010.020.02+21.43%2,185,6821.19
Jul 09, 20250.010.020.010.010.01-6.67%1,627,5000.89
Jul 08, 20250.020.020.010.020.02-6.25%628,0160.35
Jul 07, 20250.020.020.010.020.02-15.79%731,2080.41
Jul 03, 20250.020.020.020.020.02-20.83%1,649,9340.93
Jul 02, 20250.020.020.020.020.02+4.35%329,8860.19
Jul 01, 20250.020.030.020.020.02-4.17%276,0850.15
Jun 30, 20250.020.020.020.020.02+9.09%238,2410.13
Jun 27, 20250.020.020.020.020.02+15.79%326,3920.18
Jun 26, 20250.020.020.020.020.02-9.52%910,0000.51
Jun 25, 20250.020.020.020.020.02+0.00%751,1060.42
Jun 24, 20250.020.030.020.020.02-4.55%460,9430.26
Jun 23, 20250.030.030.020.020.02-12.00%1,137,1360.64
Jun 20, 20250.030.030.020.030.02-16.67%459,3510.26
Jun 18, 20250.020.030.020.030.03+57.89%1,054,8960.60
Jun 17, 20250.020.020.020.020.02-17.39%2,326,4571.33
Jun 16, 20250.020.030.020.020.02-4.17%921,4400.53
Jun 13, 20250.030.030.020.020.02-14.29%1,897,7261.11
Jun 12, 20250.030.040.030.030.03-9.68%2,354,0951.38
Jun 11, 20250.030.030.030.030.03-6.06%3,965,2732.39
Jun 10, 20250.040.040.030.030.03-13.16%3,052,9051.89
Jun 09, 20250.020.040.020.040.04+80.95%3,731,0902.39
Jun 06, 20250.020.030.020.020.02+23.53%3,858,2102.56
Jun 05, 20250.020.030.010.020.02-22.73%5,991,7794.23
Jun 04, 20250.020.030.010.020.02+46.67%5,589,5354.18
Jun 03, 20250.010.020.010.020.02+50.00%7,611,7876.22
May 30, 20250.010.010.010.010.01+0.00%5,345,3924.68