Skip to main content

China Dongsheng International Inc (OP:CDSG)

0.0259 +0.0043 (+19.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.0200 0.0262 0.0195 0.0259 1,987,496 +0.00(+19.91%)
Jul 31, 2025 0.0221 0.0237 0.0194 0.0216 2,509,219 -0.00(-13.60%)
Jul 30, 2025 0.0220 0.0250 0.0193 0.0250 2,550,951 +0.00(+18.48%)
Jul 29, 2025 0.0176 0.0248 0.0176 0.0211 2,180,370 +0.00(+26.35%)
Jul 28, 2025 0.0220 0.0245 0.0160 0.0167 4,693,577 -0.01(-28.94%)
Jul 25, 2025 0.0145 0.0236 0.0104 0.0235 7,408,203 +0.01(+89.52%)
Jul 24, 2025 0.0099 0.0129 0.0095 0.0124 3,562,028 +0.00(+25.25%)
Jul 23, 2025 0.0098 0.0115 0.0096 0.0099 2,691,293 +0.00(+1.02%)
Jul 22, 2025 0.0096 0.0100 0.0081 0.0098 2,391,319 -0.00(-2.00%)
Jul 21, 2025 0.0170 0.0170 0.0098 0.0100 9,357,591 -0.00(-25.93%)
Jul 18, 2025 0.0145 0.0158 0.0126 0.0135 2,213,980 -0.00(-6.90%)
Jul 17, 2025 0.0140 0.0159 0.0125 0.0145 2,701,944 +0.00(+3.57%)
Jul 16, 2025 0.0149 0.0165 0.0116 0.0140 9,162,934 -0.00(-12.50%)
Jul 15, 2025 0.0176 0.0190 0.0150 0.0160 3,510,114 +0.00(+14.29%)
Jul 14, 2025 0.0176 0.0176 0.0140 0.0140 1,134,192 -0.00(-20.00%)
Jul 11, 2025 0.0189 0.0189 0.0150 0.0175 1,658,572 +0.00(+2.94%)
Jul 10, 2025 0.0143 0.0189 0.0121 0.0170 2,185,682 +0.00(+17.24%)
Jul 09, 2025 0.0141 0.0206 0.0113 0.0145 1,627,500 -0.00(-7.64%)
Jul 08, 2025 0.0140 0.0165 0.0121 0.0157 628,016 -0.00(-7.10%)
Jul 07, 2025 0.0194 0.0194 0.0148 0.0169 731,208 -0.00(-15.08%)
Jul 03, 2025 0.0202 0.0202 0.0194 0.0199 1,649,934 -0.00(-5.24%)
Jul 02, 2025 0.0234 0.0234 0.0207 0.0210 122,288 -0.00(-10.64%)
Jul 01, 2025 0.0240 0.0263 0.0197 0.0235 276,085 -0.00(-2.89%)
Jun 30, 2025 0.0227 0.0250 0.0227 0.0242 238,241 +0.00(+6.14%)
Jun 27, 2025 0.0175 0.0234 0.0175 0.0228 326,392 +0.00(+17.53%)
Jun 26, 2025 0.0190 0.0210 0.0190 0.0194 910,000 -0.00(-7.62%)
Jun 25, 2025 0.0210 0.0230 0.0184 0.0210 751,106 -0.00(-2.33%)
Jun 24, 2025 0.0221 0.0257 0.0211 0.0215 460,943 -0.00(-2.71%)
Jun 23, 2025 0.0241 0.0251 0.0206 0.0221 1,137,136 -0.00(-13.33%)
Jun 20, 2025 0.0320 0.0340 0.0231 0.0255 459,351 -0.00(-15.00%)
Jun 18, 2025 0.0193 0.0336 0.0193 0.0300 1,054,896 +0.01(+55.44%)
Jun 17, 2025 0.0235 0.0235 0.0162 0.0193 2,326,457 -0.00(-18.22%)
Jun 16, 2025 0.0248 0.0299 0.0236 0.0236 921,440 -0.00(-4.45%)
Jun 13, 2025 0.0279 0.0300 0.0217 0.0247 1,897,726 -0.00(-12.72%)
Jun 12, 2025 0.0325 0.0369 0.0256 0.0283 2,354,095 -0.00(-8.71%)
Jun 11, 2025 0.0300 0.0347 0.0259 0.0310 3,965,273 -0.00(-6.06%)
Jun 10, 2025 0.0396 0.0399 0.0288 0.0330 3,052,905 -0.01(-14.73%)
Jun 09, 2025 0.0235 0.0387 0.0235 0.0387 3,731,090 +0.02(+76.71%)
Jun 06, 2025 0.0179 0.0264 0.0160 0.0219 3,858,210 +0.00(+22.35%)
Jun 05, 2025 0.0246 0.0298 0.0142 0.0179 5,991,779 -0.00(-21.49%)
Jun 04, 2025 0.0150 0.0259 0.0120 0.0228 5,589,535 +0.01(+47.10%)
Jun 03, 2025 0.0098 0.0185 0.0098 0.0155 7,611,787 +0.01(+64.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.