Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1050 0.1050 0.0913 0.0922 1,363,023 -0.01(-10.14%)
Oct 30, 2023 0.1160 0.1160 0.1004 0.1026 686,291 -0.01(-6.73%)
Oct 27, 2023 0.1100 0.1131 0.1072 0.1100 272,690 +0.00(+0.82%)
Oct 26, 2023 0.1109 0.1138 0.1031 0.1091 539,541 -0.01(-4.55%)
Oct 25, 2023 0.1179 0.1180 0.1100 0.1143 465,367 -0.00(-3.14%)
Oct 24, 2023 0.1210 0.1228 0.1126 0.1180 527,444 +0.00(+2.61%)
Oct 23, 2023 0.1130 0.1190 0.1130 0.1150 544,255 +0.00(+2.22%)
Oct 20, 2023 0.1247 0.1247 0.1100 0.1125 2,566,898 -0.02(-12.52%)
Oct 19, 2023 0.1250 0.1314 0.1235 0.1286 4,238,761 -0.00(-0.23%)
Oct 18, 2023 0.1365 0.1365 0.1236 0.1289 1,611,826 -0.01(-7.20%)
Oct 17, 2023 0.1383 0.1430 0.1320 0.1389 1,563,675 +0.00(+0.43%)
Oct 16, 2023 0.1285 0.1500 0.1258 0.1383 4,731,662 +0.02(+13.08%)
Oct 13, 2023 0.1360 0.1360 0.1220 0.1223 5,464,235 -0.02(-16.23%)
Oct 12, 2023 0.2026 0.2424 0.1320 0.1460 29,527,948 +0.02(+14.69%)
Oct 11, 2023 0.1320 0.1348 0.1250 0.1273 5,635,175 +0.00(+0.08%)
Oct 10, 2023 0.1235 0.1305 0.1216 0.1272 257,829 -0.00(-3.27%)
Oct 09, 2023 0.1350 0.1350 0.1206 0.1315 239,806 -0.00(-1.42%)
Oct 06, 2023 0.1360 0.1400 0.1205 0.1334 330,527 -0.00(-1.19%)
Oct 05, 2023 0.1400 0.1480 0.1311 0.1350 1,013,237 -0.00(-2.74%)
Oct 04, 2023 0.1425 0.1471 0.1371 0.1388 236,765 -0.00(-1.91%)
Oct 03, 2023 0.1357 0.1499 0.1357 0.1415 336,061 +0.00(+0.64%)
Oct 02, 2023 0.1436 0.1473 0.1380 0.1406 154,457 -0.01(-5.00%)
Sep 29, 2023 0.1376 0.1530 0.1373 0.1480 603,491 +0.01(+9.06%)
Sep 28, 2023 0.1400 0.1470 0.1351 0.1357 420,483 -0.00(-2.37%)
Sep 27, 2023 0.1300 0.1397 0.1300 0.1390 488,600 +0.00(+3.12%)
Sep 26, 2023 0.1388 0.1390 0.1303 0.1348 302,532 -0.00(-1.61%)
Sep 25, 2023 0.1379 0.1390 0.1310 0.1370 310,758 -0.00(-1.44%)
Sep 22, 2023 0.1400 0.1454 0.1307 0.1390 543,171 +0.00(+2.58%)
Sep 21, 2023 0.1400 0.1450 0.1313 0.1355 658,447 -0.01(-6.49%)
Sep 20, 2023 0.1410 0.1483 0.1355 0.1449 1,058,828 +0.00(+0.63%)
Sep 19, 2023 0.1400 0.1633 0.1400 0.1440 3,338,735 +0.00(+1.34%)
Sep 18, 2023 0.1450 0.1523 0.1406 0.1421 305,564 -0.01(-4.63%)
Sep 15, 2023 0.1540 0.1574 0.1411 0.1490 263,914 -0.00(-3.18%)
Sep 14, 2023 0.1530 0.1548 0.1403 0.1539 324,128 +0.01(+5.41%)
Sep 13, 2023 0.1485 0.1550 0.1392 0.1460 833,702 +0.00(+3.03%)
Sep 12, 2023 0.1486 0.1499 0.1359 0.1417 375,315 -0.01(-4.26%)
Sep 11, 2023 0.1420 0.1483 0.1380 0.1480 412,264 +0.01(+4.82%)
Sep 08, 2023 0.1379 0.1451 0.1341 0.1412 783,740 -0.01(-7.11%)
Sep 07, 2023 0.1827 0.1843 0.1480 0.1520 4,583,784 -0.00(-2.56%)
Sep 06, 2023 0.1625 0.1670 0.1505 0.1560 398,109 -0.01(-3.35%)
Sep 05, 2023 0.1600 0.1689 0.1550 0.1614 778,805 -0.01(-4.38%)
Sep 01, 2023 0.1669 0.1699 0.1482 0.1688 615,081 +0.01(+5.50%)
Aug 31, 2023 0.2051 0.2130 0.1377 0.1600 3,215,157 -0.05(-23.44%)
Aug 30, 2023 0.2200 0.2248 0.2022 0.2090 473,112 -0.00(-2.06%)
Aug 29, 2023 0.1920 0.2287 0.1920 0.2134 862,250 +0.01(+3.59%)
Aug 28, 2023 0.2300 0.3544 0.1104 0.2060 4,078,090 -0.02(-8.04%)
Aug 25, 2023 0.2282 0.2359 0.2140 0.2240 488,244 -0.01(-2.40%)
Aug 24, 2023 0.2569 0.2760 0.2200 0.2295 1,230,013 -0.02(-6.33%)
Aug 23, 2023 0.2700 0.2700 0.2300 0.2450 1,253,688 -0.05(-16.89%)
Aug 22, 2023 0.2600 0.3540 0.2310 0.2948 3,115,146 +0.02(+6.04%)
Aug 21, 2023 0.2800 0.3500 0.2300 0.2780 21,351,232 +0.06(+26.94%)
Aug 18, 2023 0.2380 0.2380 0.2117 0.2190 80,795 +0.00(+1.39%)
Aug 17, 2023 0.2380 0.2380 0.2102 0.2160 236,323 -0.01(-5.39%)
Aug 16, 2023 0.2355 0.2400 0.2149 0.2283 217,246 -0.01(-3.06%)
Aug 15, 2023 0.2400 0.2588 0.2318 0.2355 317,277 +0.00(+1.25%)
Aug 14, 2023 0.2410 0.2488 0.2306 0.2326 139,249 -0.02(-6.40%)
Aug 11, 2023 0.2410 0.2550 0.2102 0.2485 365,548 -0.00(-0.20%)
Aug 10, 2023 0.2600 0.2616 0.2404 0.2490 442,360 -0.01(-5.32%)
Aug 09, 2023 0.3110 0.3130 0.2600 0.2630 1,684,400 -0.01(-3.59%)
Aug 08, 2023 0.2600 0.2840 0.2585 0.2728 59,453 +0.01(+4.96%)
Aug 07, 2023 0.2600 0.2730 0.2520 0.2599 247,917 -0.00(-0.46%)
Aug 04, 2023 0.2764 0.2799 0.2603 0.2611 159,896 -0.01(-5.26%)
Aug 03, 2023 0.3160 0.3200 0.2271 0.2756 1,070,828 -0.04(-13.87%)
Aug 02, 2023 0.3200 0.3399 0.3105 0.3200 74,231 -0.00(-0.37%)
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.