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

China Pharma Holdings (NY: CPHI )

0.3148 +0.0113 (+3.72%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.3600 0.4590 0.3311 0.3600 2,342,928 +0.02(+6.82%)
Apr 27, 2023 0.3200 0.3389 0.2980 0.3370 202,821 +0.03(+9.70%)
Apr 26, 2023 0.3399 0.3399 0.3063 0.3072 74,331 -0.03(-9.67%)
Apr 25, 2023 0.3045 0.3534 0.2990 0.3401 210,843 +0.04(+13.33%)
Apr 24, 2023 0.3300 0.3350 0.2900 0.3001 297,175 -0.03(-9.06%)
Apr 21, 2023 0.3400 0.3948 0.3300 0.3300 246,550 -0.04(-9.81%)
Apr 20, 2023 0.3600 0.3999 0.3410 0.3659 180,326 +0.01(+1.64%)
Apr 19, 2023 0.3921 0.4082 0.3490 0.3600 125,149 -0.03(-7.72%)
Apr 18, 2023 0.4180 0.4489 0.3797 0.3901 500,464 -0.03(-6.90%)
Apr 17, 2023 0.3490 0.4425 0.3312 0.4190 1,198,610 +0.07(+20.40%)
Apr 14, 2023 0.3232 0.4800 0.3195 0.3480 384,795 +0.00(+1.05%)
Apr 13, 2023 0.3210 0.3448 0.3210 0.3444 92,184 +0.02(+7.42%)
Apr 12, 2023 0.3151 0.3374 0.3121 0.3206 75,750 -0.02(-5.18%)
Apr 11, 2023 0.3400 0.3500 0.3230 0.3381 29,358 -0.00(-0.53%)
Apr 10, 2023 0.3400 0.3470 0.3300 0.3399 35,969 -0.01(-2.61%)
Apr 06, 2023 0.3388 0.3490 0.3200 0.3490 107,812 +0.01(+2.35%)
Apr 05, 2023 0.3700 0.5200 0.3400 0.3410 1,377,875 -0.02(-6.63%)
Apr 04, 2023 0.3700 0.4100 0.3600 0.3652 30,608 -0.03(-7.52%)
Apr 03, 2023 0.3705 0.4116 0.3600 0.3949 49,652 +0.00(+1.26%)
Mar 31, 2023 0.3880 0.3978 0.3687 0.3900 44,590 -0.01(-2.50%)
Mar 30, 2023 0.3736 0.4300 0.3736 0.4000 166,976 +0.02(+5.88%)
Mar 29, 2023 0.3700 0.3999 0.3441 0.3778 192,722 +0.02(+4.94%)
Mar 28, 2023 0.3579 0.3614 0.3501 0.3600 43,031 -0.00(-0.41%)
Mar 27, 2023 0.3700 0.3799 0.3462 0.3615 45,680 +0.00(+0.75%)
Mar 24, 2023 0.3700 0.3799 0.3500 0.3588 73,912 -0.02(-4.12%)
Mar 23, 2023 0.3405 0.3822 0.3405 0.3742 71,805 +0.01(+3.94%)
Mar 22, 2023 0.3600 0.3777 0.3306 0.3600 193,477 -0.01(-2.70%)
Mar 21, 2023 0.3905 0.3959 0.3606 0.3700 176,193 -0.03(-7.50%)
Mar 20, 2023 0.4200 0.4400 0.3611 0.4000 90,475 -0.02(-3.78%)
Mar 17, 2023 0.4125 0.4300 0.4000 0.4157 73,644 -0.00(-0.91%)
Mar 16, 2023 0.4400 0.4699 0.4000 0.4195 100,416 -0.02(-4.94%)
Mar 15, 2023 0.4770 0.4770 0.4408 0.4413 92,064 -0.05(-9.94%)
Mar 14, 2023 0.4733 0.4950 0.4504 0.4900 35,230 +0.01(+2.08%)
Mar 13, 2023 0.4911 0.4911 0.4500 0.4800 176,559 -0.03(-5.19%)
Mar 10, 2023 0.5139 0.5139 0.4806 0.5063 136,190 -0.00(-0.96%)
Mar 09, 2023 0.5500 0.5500 0.5101 0.5112 146,499 -0.07(-11.86%)
Mar 08, 2023 0.5941 0.6000 0.5710 0.5800 120,008 -0.02(-2.80%)
Mar 07, 2023 0.6110 0.6300 0.5710 0.5967 159,796 -0.03(-5.29%)
Mar 06, 2023 0.5900 0.6900 0.5700 0.6300 428,705 -0.00(-0.32%)
Mar 03, 2023 0.7500 0.7500 0.6300 0.6320 457,661 -0.06(-8.41%)
Mar 02, 2023 0.7000 0.7310 0.6300 0.6900 381,674 -0.00(-0.58%)
Mar 01, 2023 0.7700 0.8000 0.6900 0.6940 720,110 +0.02(+2.97%)
Feb 28, 2023 0.7960 0.7960 0.6310 0.6740 255,843 -0.05(-6.39%)
Feb 27, 2023 0.8400 0.8400 0.7000 0.7200 177,302 -0.15(-17.24%)
Feb 24, 2023 0.8820 0.8820 0.7900 0.8700 165,917 -0.04(-4.29%)
Feb 23, 2023 1.000 0.9530 0.8500 0.9090 53,392 +0.00(+0.11%)
Feb 22, 2023 0.9350 0.9350 0.8800 0.9080 78,363 -0.01(-1.20%)
Feb 21, 2023 1.000 0.9900 0.8890 0.9190 118,197 -0.04(-4.27%)
Feb 17, 2023 0.9710 0.9950 0.9300 0.9600 70,335 -0.01(-1.13%)
Feb 16, 2023 1.000 1.000 0.9610 0.9710 89,148 -0.03(-2.90%)
Feb 15, 2023 1.000 1.010 0.9600 1.000 43,854 +0.01(+1.32%)
Feb 14, 2023 0.9710 1.014 0.9570 0.9870 53,069 +0.02(+1.86%)
Feb 13, 2023 1.025 1.025 0.9590 0.9690 80,820 -0.07(-6.83%)
Feb 10, 2023 1.100 1.100 0.9450 1.040 83,254 +0.06(+6.12%)
Feb 09, 2023 1.000 1.049 0.9310 0.9800 106,030 -0.07(-7.11%)
Feb 08, 2023 1.040 1.127 1.023 1.055 82,341 +0.01(+1.34%)
Feb 07, 2023 1.041 1.090 1.031 1.041 108,160 -0.06(-5.36%)
Feb 06, 2023 1.148 1.150 1.050 1.100 158,299 -0.02(-1.70%)
Feb 03, 2023 1.101 1.149 1.081 1.119 95,770 +0.04(+3.80%)
Feb 02, 2023 1.150 1.150 1.053 1.078 165,581 -0.02(-2.00%)
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.