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 (%)
Dec 30, 2022 1.000 1.050 0.9450 0.9590 143,080 -0.06(-5.98%)
Dec 29, 2022 1.080 1.080 0.9790 1.020 113,287 -0.04(-3.77%)
Dec 28, 2022 1.159 1.170 1.035 1.060 245,741 +0.03(+2.71%)
Dec 27, 2022 1.140 1.200 1.030 1.032 106,442 -0.14(-11.57%)
Dec 23, 2022 1.186 1.200 1.125 1.167 39,741 -0.01(-1.10%)
Dec 22, 2022 1.100 1.213 1.103 1.180 94,372 +0.00(+0.08%)
Dec 21, 2022 1.080 1.230 1.075 1.179 129,122 +0.00(+0.00%)
Dec 20, 2022 1.100 1.199 1.100 1.179 88,196 +0.01(+0.68%)
Dec 19, 2022 1.265 1.265 1.150 1.171 167,768 -0.09(-7.43%)
Dec 16, 2022 1.076 1.319 1.074 1.265 430,427 +0.19(+18.22%)
Dec 15, 2022 1.149 1.198 1.060 1.070 232,811 -0.12(-10.01%)
Dec 14, 2022 1.100 1.199 1.030 1.189 274,192 -0.05(-3.96%)
Dec 13, 2022 1.489 1.600 1.130 1.238 1,152,129 -0.17(-11.89%)
Dec 12, 2022 1.145 1.501 1.051 1.405 1,611,812 +0.31(+27.84%)
Dec 09, 2022 1.038 1.180 1.010 1.099 227,649 +0.06(+5.67%)
Dec 08, 2022 1.100 1.140 1.035 1.040 211,363 -0.04(-3.88%)
Dec 07, 2022 1.150 1.230 1.000 1.082 317,424 -0.12(-10.36%)
Dec 06, 2022 1.400 1.390 1.150 1.207 426,374 -0.42(-25.95%)
Dec 05, 2022 1.300 2.459 1.300 1.630 5,331,671 +0.50(+44.38%)
Dec 02, 2022 1.100 1.180 1.050 1.129 33,139 +0.01(+1.16%)
Dec 01, 2022 1.300 1.300 1.116 1.116 40,262 -0.09(-7.54%)
Nov 30, 2022 1.400 1.400 1.111 1.207 146,391 +0.01(+0.42%)
Nov 29, 2022 1.118 1.220 1.050 1.202 137,573 +0.07(+6.65%)
Nov 28, 2022 1.109 1.150 1.021 1.127 10,101 +0.07(+6.82%)
Nov 25, 2022 1.144 1.149 1.000 1.055 20,942 +0.01(+0.67%)
Nov 23, 2022 1.029 1.060 0.9900 1.048 10,803 +0.03(+3.25%)
Nov 22, 2022 0.9320 1.020 0.9320 1.015 16,572 +0.07(+6.95%)
Nov 21, 2022 1.066 1.087 0.9030 0.9490 41,028 -0.11(-10.13%)
Nov 18, 2022 1.182 1.190 1.016 1.056 32,428 -0.10(-8.49%)
Nov 17, 2022 1.085 1.169 1.085 1.154 6,607 -0.01(-0.69%)
Nov 16, 2022 1.260 1.260 1.115 1.162 6,455 -0.04(-3.17%)
Nov 15, 2022 1.200 1.255 1.173 1.200 11,852 +0.05(+4.35%)
Nov 14, 2022 1.104 1.186 1.104 1.150 7,336 -0.04(-3.04%)
Nov 11, 2022 1.200 1.230 1.104 1.186 14,942 +0.07(+6.08%)
Nov 10, 2022 1.117 1.250 1.117 1.118 15,085 +0.05(+5.08%)
Nov 09, 2022 1.140 1.227 1.064 1.064 24,902 -0.09(-7.56%)
Nov 08, 2022 1.100 1.200 1.100 1.151 12,019 +0.00(+0.09%)
Nov 07, 2022 1.208 1.236 1.120 1.150 20,137 -0.04(-3.20%)
Nov 04, 2022 1.200 1.250 1.112 1.188 5,867 -0.01(-1.00%)
Nov 03, 2022 1.200 1.255 1.147 1.200 24,318 -0.04(-3.23%)
Nov 02, 2022 1.290 1.290 1.235 1.240 5,209 -0.02(-1.27%)
Nov 01, 2022 1.310 1.310 1.214 1.256 22,020 +0.01(+0.40%)
Oct 31, 2022 1.225 1.325 1.211 1.251 16,346 -0.06(-4.50%)
Oct 28, 2022 1.250 1.319 1.240 1.310 13,299 -0.00(-0.30%)
Oct 27, 2022 1.309 1.350 1.250 1.314 19,324 +0.00(+0.15%)
Oct 26, 2022 1.365 1.395 1.301 1.312 18,493 -0.05(-3.88%)
Oct 25, 2022 1.289 1.365 1.289 1.365 8,825 +0.06(+5.00%)
Oct 24, 2022 1.400 1.400 1.300 1.300 49,836 -0.09(-6.47%)
Oct 21, 2022 1.410 1.427 1.335 1.390 19,989 -0.06(-4.40%)
Oct 20, 2022 1.480 1.509 1.360 1.454 50,190 -0.07(-4.72%)
Oct 19, 2022 1.348 1.535 1.280 1.526 125,389 +0.26(+20.16%)
Oct 18, 2022 1.335 1.350 1.270 1.270 19,056 -0.05(-3.93%)
Oct 17, 2022 1.315 1.323 1.301 1.322 8,176 +0.01(+0.92%)
Oct 14, 2022 1.334 1.375 1.300 1.310 25,236 -0.06(-4.73%)
Oct 13, 2022 1.450 1.500 1.320 1.375 83,936 +0.04(+3.38%)
Oct 12, 2022 1.365 1.550 1.315 1.330 75,259 +0.01(+0.76%)
Oct 11, 2022 1.301 1.415 1.300 1.320 8,303 +0.02(+1.54%)
Oct 10, 2022 1.415 1.415 1.300 1.300 10,248 -0.05(-3.42%)
Oct 07, 2022 1.436 1.495 1.329 1.346 17,052 -0.09(-6.27%)
Oct 06, 2022 1.440 1.540 1.414 1.436 22,725 -0.00(-0.28%)
Oct 05, 2022 1.503 1.536 1.410 1.440 12,850 -0.02(-1.50%)
Oct 04, 2022 1.400 1.590 1.401 1.462 21,351 +0.06(+4.43%)
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.