| CHINA-BIOTICS Add to My Watchlist | (NSDQ: CHBT) |
| China-Biotics | 13.29 | +0.25 (+1.92%) | 125,216 |
| Historical Data for CHBT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.41 | 13.42 | 12.83 | 125,216 | 13.29 | +0.25 +1.92% |
| 02/08/10 | 12.98 | 13.35 | 12.72 | 79,459 | 13.04 | +0.26 +2.03% |
| 02/05/10 | 12.32 | 12.95 | 12.21 | 178,526 | 12.78 | +0.42 +3.40% |
| 02/04/10 | 13.81 | 13.81 | 12.16 | 319,307 | 12.36 | -1.49 -10.76% |
| 02/03/10 | 13.53 | 14.22 | 13.41 | 150,974 | 13.85 | +0.30 +2.21% |
| 02/02/10 | 13.05 | 13.69 | 12.75 | 140,264 | 13.55 | +0.54 +4.15% |
| 02/01/10 | 12.73 | 13.15 | 12.35 | 173,456 | 13.01 | +0.29 +2.28% |
| 01/29/10 | 12.94 | 13.25 | 12.56 | 172,531 | 12.72 | -0.19 -1.47% |
| 01/28/10 | 13.40 | 13.59 | 12.83 | 133,258 | 12.91 | -0.46 -3.44% |
| 01/27/10 | 13.20 | 13.41 | 13.00 | 129,467 | 13.37 | +0.39 +3.00% |
| 01/26/10 | 13.75 | 13.75 | 12.84 | 366,146 | 12.98 | -0.76 -5.53% |
| 01/25/10 | 14.05 | 14.75 | 13.57 | 129,060 | 13.74 | -0.22 -1.58% |
| 01/22/10 | 14.40 | 15.20 | 13.70 | 292,980 | 13.96 | -0.41 -2.85% |
| 01/21/10 | 15.16 | 15.36 | 14.29 | 209,104 | 14.37 | -0.79 -5.21% |
| 01/20/10 | 15.70 | 16.23 | 14.95 | 189,649 | 15.16 | -0.79 -4.95% |
| 01/19/10 | 15.26 | 16.25 | 15.23 | 211,343 | 15.95 | +0.78 +5.14% |
| 01/18/10 | 15.17 | 15.17 | 15.17 | 0 | 15.17 | 0.00 0.00% |
| 01/15/10 | 15.62 | 15.80 | 14.93 | 184,076 | 15.17 | -0.41 -2.63% |
| 01/14/10 | 15.84 | 15.84 | 15.35 | 132,183 | 15.58 | -0.15 -0.95% |
| 01/13/10 | 16.00 | 16.14 | 15.25 | 196,461 | 15.73 | -0.11 -0.69% |
| 01/12/10 | 15.14 | 16.34 | 14.95 | 502,203 | 15.84 | +1.14 +7.76% |
| 01/11/10 | 14.79 | 15.00 | 14.53 | 114,926 | 14.70 | +0.03 +0.20% |
| 01/08/10 | 14.90 | 14.90 | 14.59 | 146,931 | 14.67 | -0.26 -1.74% |
| 01/07/10 | 15.35 | 15.45 | 14.81 | 155,315 | 14.93 | -0.50 -3.24% |
| 01/06/10 | 15.12 | 15.69 | 15.00 | 178,680 | 15.43 | +0.32 +2.12% |
| 01/05/10 | 15.14 | 15.22 | 14.86 | 247,846 | 15.11 | +0.11 +0.73% |
| 01/04/10 | 15.72 | 15.75 | 14.91 | 296,049 | 15.00 | -0.47 -3.04% |
| 01/01/10 | 15.47 | 15.47 | 15.47 | 0 | 15.47 | 0.00 0.00% |
| 12/31/09 | 15.40 | 15.50 | 15.20 | 117,319 | 15.47 | +0.18 +1.18% |
| 12/30/09 | 15.00 | 15.34 | 14.80 | 158,300 | 15.29 | +0.23 +1.53% |
| 12/29/09 | 15.26 | 15.50 | 14.90 | 148,015 | 15.06 | -0.29 -1.89% |
| 12/28/09 | 14.95 | 15.46 | 14.79 | 171,891 | 15.35 | +0.57 +3.86% |
| 12/25/09 | 14.83 | 14.95 | 14.62 | 50,173 | 14.78 | 0.00 0.00% |
| 12/24/09 | 14.83 | 14.95 | 14.62 | 50,173 | 14.78 | +0.03 +0.20% |
| 12/23/09 | 14.80 | 15.00 | 14.53 | 79,709 | 14.75 | +0.05 +0.34% |
| 12/22/09 | 14.82 | 15.22 | 14.61 | 94,657 | 14.70 | -0.06 -0.41% |
| 12/21/09 | 14.59 | 15.24 | 14.29 | 175,441 | 14.76 | +0.19 +1.30% |
| 12/18/09 | 15.00 | 15.00 | 14.10 | 301,229 | 14.57 | -0.25 -1.69% |
| 12/17/09 | 15.20 | 15.30 | 14.57 | 200,062 | 14.82 | -0.51 -3.33% |
| 12/16/09 | 15.88 | 15.89 | 15.14 | 273,720 | 15.33 | -0.43 -2.73% |
| 12/15/09 | 16.25 | 16.43 | 15.75 | 189,639 | 15.76 | -0.46 -2.84% |
| 12/14/09 | 15.85 | 16.23 | 15.31 | 190,773 | 16.22 | +0.74 +4.78% |
| 12/11/09 | 15.70 | 15.70 | 14.85 | 176,061 | 15.48 | -0.22 -1.40% |
| 12/10/09 | 16.80 | 16.80 | 15.67 | 187,148 | 15.70 | -0.92 -5.54% |
| 12/09/09 | 16.72 | 16.80 | 16.20 | 132,888 | 16.62 | -0.25 -1.48% |
| 12/08/09 | 16.89 | 17.00 | 16.16 | 293,331 | 16.87 | +0.07 +0.42% |
| 12/07/09 | 15.18 | 16.89 | 15.18 | 610,532 | 16.80 | +1.66 +10.96% |
| 12/04/09 | 15.04 | 15.15 | 14.65 | 163,400 | 15.14 | +0.46 +3.13% |
| 12/03/09 | 14.99 | 15.17 | 14.60 | 92,009 | 14.68 | -0.17 -1.14% |
| 12/02/09 | 14.73 | 15.06 | 14.65 | 161,931 | 14.85 | +0.17 +1.16% |
| \/ Download Data To Spreadsheet | ||||||
