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 (%)
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 0.1400 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%)
Aug 01, 2023 0.3206 0.3300 0.3161 0.3212 74,206 -0.00(-0.37%)
Jul 31, 2023 0.3290 0.3332 0.3210 0.3224 44,956 -0.00(-0.80%)
Jul 28, 2023 0.3202 0.3294 0.3200 0.3250 56,403 -0.00(-0.28%)
Jul 27, 2023 0.3210 0.3399 0.3201 0.3259 60,966 -0.00(-0.97%)
Jul 26, 2023 0.3160 0.3770 0.3160 0.3291 251,279 +0.01(+2.08%)
Jul 25, 2023 0.3249 0.3300 0.3100 0.3224 90,639 +0.00(+0.75%)
Jul 24, 2023 0.3340 0.3360 0.3155 0.3200 66,458 +0.00(+0.00%)
Jul 21, 2023 0.3200 0.3298 0.3155 0.3200 40,925 +0.00(+0.00%)
Jul 20, 2023 0.3400 0.3400 0.3200 0.3200 91,645 +0.00(+0.79%)
Jul 19, 2023 0.3300 0.3479 0.3151 0.3175 271,706 -0.01(-3.47%)
Jul 18, 2023 0.3400 0.3530 0.3251 0.3289 460,308 -0.01(-4.03%)
Jul 17, 2023 0.3800 0.3846 0.3426 0.3427 66,148 -0.01(-4.01%)
Jul 14, 2023 0.3589 0.3900 0.3491 0.3570 582,271 -0.00(-0.83%)
Jul 13, 2023 0.3460 0.3700 0.3350 0.3600 52,240 +0.01(+3.84%)
Jul 12, 2023 0.3469 0.3549 0.3353 0.3467 94,916 -0.01(-2.61%)
Jul 11, 2023 0.3510 0.3678 0.3450 0.3560 54,679 +0.00(+1.14%)
Jul 10, 2023 0.3430 0.3700 0.3401 0.3520 128,671 +0.01(+2.12%)
Jul 07, 2023 0.3361 0.3499 0.3330 0.3447 84,626 +0.00(+0.35%)
Jul 06, 2023 0.3540 0.3548 0.3410 0.3435 28,528 -0.01(-2.94%)
Jul 05, 2023 0.3700 0.3750 0.3411 0.3539 138,547 -0.01(-3.46%)
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.