Skip to main content

China Dongsheng International Inc (OP: CDSG )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.0048 0.0051 0.0045 0.0045 27,665 -0.00(-6.25%)
May 24, 2024 0.0046 0.0048 0.0046 0.0048 35,000 +0.00(+4.35%)
May 23, 2024 0.0041 0.0051 0.0040 0.0046 237,630 -0.00(-22.03%)
May 22, 2024 0.0045 0.0059 0.0045 0.0059 565,524 +0.00(+43.90%)
May 21, 2024 0.0040 0.0050 0.0040 0.0041 1,183,571 +0.00(+2.50%)
May 20, 2024 0.0051 0.0054 0.0040 0.0040 235,518 -0.00(-27.27%)
May 17, 2024 0.0066 0.0066 0.0055 0.0055 172,700 -0.00(-12.70%)
May 16, 2024 0.0068 0.0068 0.0063 0.0063 40,005 +0.00(+5.00%)
May 15, 2024 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
May 14, 2024 0.0064 0.0070 0.0060 0.0060 87,230 +0.00(+0.00%)
May 13, 2024 0.0070 0.0073 0.0060 0.0060 90,000 -0.00(-14.29%)
May 10, 2024 0.0075 0.0075 0.0070 0.0070 36,701 +0.00(+0.00%)
May 09, 2024 0.0060 0.0070 0.0060 0.0070 30,000 +0.00(+2.94%)
May 08, 2024 0.0072 0.0072 0.0068 0.0068 21,800 -0.00(-4.23%)
May 07, 2024 0.0060 0.0071 0.0060 0.0071 62,018 +0.00(+18.33%)
May 06, 2024 0.0072 0.0072 0.0060 0.0060 490,000 -0.00(-14.29%)
May 03, 2024 0.0060 0.0075 0.0060 0.0070 342,500 +0.00(+1.45%)
May 02, 2024 0.0069 0.0069 0.0069 0.0069 500 +0.00(+15.00%)
May 01, 2024 0.0076 0.0076 0.0060 0.0060 367,401 -0.00(-20.00%)
Apr 30, 2024 0.0051 0.0075 0.0051 0.0075 10,200 +0.00(+0.00%)
Apr 29, 2024 0.0062 0.0075 0.0062 0.0075 132,000 +0.00(+22.95%)
Apr 26, 2024 0.0080 0.0080 0.0060 0.0061 1,160,320 -0.00(-21.79%)
Apr 25, 2024 0.0085 0.0091 0.0078 0.0078 430,205 -0.00(-2.50%)
Apr 24, 2024 0.0085 0.0085 0.0080 0.0080 1,196,229 -0.00(-11.11%)
Apr 23, 2024 0.0090 0.0094 0.0085 0.0090 543,104 -0.00(-2.17%)
Apr 22, 2024 0.0100 0.0100 0.0080 0.0092 1,363,592 -0.00(-4.17%)
Apr 19, 2024 0.0088 0.0100 0.0080 0.0096 619,605 +0.00(+7.87%)
Apr 18, 2024 0.0090 0.0117 0.0089 0.0089 757,205 +0.00(+4.71%)
Apr 17, 2024 0.0089 0.0090 0.0085 0.0085 30,000 -0.00(-5.56%)
Apr 16, 2024 0.0085 0.0097 0.0085 0.0090 116,002 +0.00(+0.00%)
Apr 15, 2024 0.0072 0.0097 0.0072 0.0090 322,500 -0.00(-5.26%)
Apr 12, 2024 0.0067 0.0095 0.0067 0.0095 103,500 +0.00(+18.75%)
Apr 11, 2024 0.0084 0.0084 0.0080 0.0080 179,000 -0.00(-5.88%)
Apr 10, 2024 0.0080 0.0088 0.0080 0.0085 118,000 +0.00(+4.94%)
Apr 09, 2024 0.0087 0.0087 0.0081 0.0081 105,000 +0.00(+1.25%)
Apr 08, 2024 0.0081 0.0095 0.0080 0.0080 188,468 -0.00(-1.23%)
Apr 05, 2024 0.0086 0.0086 0.0081 0.0081 73,000 -0.00(-10.00%)
Apr 04, 2024 0.0080 0.0090 0.0080 0.0090 114,845 +0.00(+13.92%)
Apr 03, 2024 0.0080 0.0090 0.0077 0.0079 380,500 +0.00(+0.00%)
Apr 02, 2024 0.0079 0.0079 0.0079 0.0079 100 -0.00(-1.25%)
Apr 01, 2024 0.0083 0.0090 0.0078 0.0080 813,934 +0.00(+1.27%)
Mar 28, 2024 0.0080 0.0080 0.0079 0.0079 40,200 -0.00(-1.25%)
Mar 27, 2024 0.0088 0.0090 0.0078 0.0080 85,367 +0.00(+2.56%)
Mar 26, 2024 0.0071 0.0095 0.0071 0.0078 378,617 +0.00(+9.86%)
Mar 25, 2024 0.0080 0.0080 0.0063 0.0071 476,181 -0.00(-8.97%)
Mar 22, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+4.00%)
Mar 21, 2024 0.0078 0.0078 0.0075 0.0075 20,000 -0.00(-3.85%)
Mar 20, 2024 0.0078 0.0080 0.0075 0.0078 118,349 +0.00(+0.00%)
Mar 19, 2024 0.0080 0.0082 0.0078 0.0078 40,000 +0.00(+5.41%)
Mar 18, 2024 0.0096 0.0096 0.0069 0.0074 1,227,186 -0.00(-19.57%)
Mar 15, 2024 0.0092 0.0092 0.0092 0.0092 1,090 -0.00(-3.16%)
Mar 14, 2024 0.0087 0.0105 0.0087 0.0095 41,523 -0.00(-3.06%)
Mar 13, 2024 0.0113 0.0115 0.0090 0.0098 252,247 -0.00(-14.78%)
Mar 12, 2024 0.0120 0.0120 0.0110 0.0115 101,290 -0.00(-4.17%)
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 23,000 -0.00(-2.44%)
Mar 08, 2024 0.0113 0.0153 0.0113 0.0123 2,026,846 +0.00(+11.82%)
Mar 07, 2024 0.0118 0.0130 0.0100 0.0110 949,042 +0.00(+10.00%)
Mar 06, 2024 0.0115 0.0115 0.0100 0.0100 720,788 -0.00(-20.00%)
Mar 05, 2024 0.0120 0.0130 0.0115 0.0125 123,951 +0.00(+7.76%)
Mar 04, 2024 0.0129 0.0130 0.0111 0.0116 78,000 +0.00(+4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.