UK markets closed

China Dongsheng International, Inc. (CDSG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0070+0.0001 (+1.16%)
At close: 03:48PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.00690.00750.00600.00700.0070342,500
02 May 20240.00690.00690.00690.00690.0069500
01 May 20240.00750.00760.00600.00600.0060367,401
30 Apr 20240.00510.00750.00510.00750.007510,200
29 Apr 20240.00610.00750.00610.00750.0075132,000
26 Apr 20240.00800.00800.00600.00610.00611,160,320
25 Apr 20240.00850.00910.00780.00780.0078430,205
24 Apr 20240.00850.00850.00800.00800.00801,196,229
23 Apr 20240.00900.00940.00850.00900.0090543,104
22 Apr 20240.01000.01000.00800.00920.00921,363,592
19 Apr 20240.00880.01000.00800.00960.0096619,605
18 Apr 20240.00900.01170.00890.00890.0089757,205
17 Apr 20240.00890.00900.00850.00850.008530,000
16 Apr 20240.00850.00970.00850.00900.0090116,002
15 Apr 20240.00720.00970.00720.00900.0090322,500
12 Apr 20240.00670.00950.00670.00950.0095103,500
11 Apr 20240.00830.00830.00800.00800.0080179,000
10 Apr 20240.00800.00880.00800.00850.0085118,000
09 Apr 20240.00870.00870.00810.00810.0081105,000
08 Apr 20240.00810.00950.00800.00800.0080188,468
05 Apr 20240.00860.00860.00810.00810.008173,000
04 Apr 20240.00800.00900.00800.00900.0090114,845
03 Apr 20240.00800.00900.00770.00790.0079380,500
02 Apr 20240.00790.00790.00790.00790.0079100
01 Apr 20240.00830.00900.00780.00800.0080813,934
28 Mar 20240.00800.00800.00790.00790.007940,200
27 Mar 20240.00880.00900.00780.00800.008085,367
26 Mar 20240.00710.00950.00710.00780.0078378,617
25 Mar 20240.00800.00800.00630.00710.0071476,181
22 Mar 20240.00770.00770.00770.00770.00775,000
21 Mar 20240.00770.00770.00750.00750.007520,000
20 Mar 20240.00780.00800.00750.00770.0077118,349
19 Mar 20240.00800.00820.00780.00780.007840,000
18 Mar 20240.00960.00960.00690.00740.00741,227,186
15 Mar 20240.00920.00920.00920.00920.00921,090
14 Mar 20240.00870.01050.00870.00950.009541,523
13 Mar 20240.01130.01150.00900.00980.0098252,247
12 Mar 20240.01200.01200.01100.01150.0115101,290
11 Mar 20240.01200.01200.01200.01200.012023,000
08 Mar 20240.01130.01530.01130.01230.01232,026,846
07 Mar 20240.01170.01300.01000.01100.0110949,042
06 Mar 20240.01150.01150.01000.01000.0100720,788
05 Mar 20240.01200.01300.01150.01250.0125123,951
04 Mar 20240.01290.01300.01110.01150.011578,000
01 Mar 20240.01000.01300.00990.01110.01112,742,421
29 Feb 20240.00910.00910.00910.00910.0091-
28 Feb 20240.00940.01000.00910.00910.0091269,348
27 Feb 20240.00960.00980.00960.00970.009713,000
26 Feb 20240.01000.01030.00900.00900.0090560,219
23 Feb 20240.00980.01000.00980.01000.010027,300
22 Feb 20240.01000.01000.00950.00950.0095272,500
21 Feb 20240.01010.01010.00950.01000.01001,185,000
20 Feb 20240.01060.01200.00960.01000.01002,582,701
16 Feb 20240.01250.01310.01000.01060.01063,071,156
15 Feb 20240.01340.01480.01140.01450.0145714,053
14 Feb 20240.01450.01450.01450.01450.014530,000
13 Feb 20240.01550.01550.01280.01340.01341,960,762
12 Feb 20240.01510.01650.01400.01450.0145289,600
09 Feb 20240.01800.01820.01480.01500.01502,183,516
08 Feb 20240.01800.01840.01800.01800.018030,500
07 Feb 20240.02100.02150.01810.01880.0188379,400
06 Feb 20240.02130.02220.02040.02100.0210121,873
05 Feb 20240.01800.02130.01800.02050.0205610,672
02 Feb 20240.01950.01950.01600.01750.01751,271,012
01 Feb 20240.02130.02130.01810.01810.0181931,136
31 Jan 20240.01990.02370.01920.01920.01922,470,947
30 Jan 20240.02100.02500.01920.01930.01933,410,848
29 Jan 20240.01980.02030.01870.02030.020352,500
26 Jan 20240.02000.02300.01950.01950.01951,381,276
25 Jan 20240.01900.01900.01800.01800.018071,450
24 Jan 20240.02000.02100.01900.02000.0200390,335
23 Jan 20240.02400.02400.01910.01950.0195721,707
22 Jan 20240.02830.02830.01940.02200.02204,024,831
19 Jan 20240.02810.02830.02550.02580.0258560,023
18 Jan 20240.02800.02820.02500.02700.0270716,100
17 Jan 20240.02590.02730.02510.02720.0272100,000
16 Jan 20240.02800.02800.02400.02660.0266263,400
12 Jan 20240.03000.03000.02510.02750.0275140,702
11 Jan 20240.03000.03000.02950.02980.029863,500
10 Jan 20240.03100.03100.02850.03000.030059,000
09 Jan 20240.02750.03000.02740.02850.0285404,132
08 Jan 20240.02900.02900.02220.02720.0272532,713
05 Jan 20240.03050.03050.02400.02420.02421,218,313
04 Jan 20240.03140.03140.02900.03060.0306462,913
03 Jan 20240.03030.03190.03030.03140.0314169,000
02 Jan 20240.03400.03400.03170.03400.0340106,746
29 Dec 20230.02800.03400.02760.03400.03401,275,161
28 Dec 20230.03020.03110.02730.02730.0273695,513
27 Dec 20230.03250.03450.03030.03240.0324106,700
26 Dec 20230.03010.03490.03010.03490.0349450,535
22 Dec 20230.03800.03800.02970.02970.02971,049,593
21 Dec 20230.03450.03530.03380.03530.035330,353
20 Dec 20230.03380.03800.03070.03450.0345693,701
19 Dec 20230.03710.04010.03260.03370.03371,718,703
18 Dec 20230.03900.03900.03610.03770.0377856,331
15 Dec 20230.03720.03950.03600.03940.0394470,850
14 Dec 20230.03780.03900.03600.03700.0370178,328
13 Dec 20230.03800.03820.03560.03820.0382332,135
12 Dec 20230.03540.03800.03500.03700.0370443,270
11 Dec 20230.04000.04000.03420.03600.0360686,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...