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

China Pharma Holdings (NY: CPHI )

0.2947 -0.0003 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.1200 0.1488 0.1110 0.1131 8,785,565 -0.02(-12.93%)
Nov 29, 2023 0.1900 0.2315 0.1114 0.1299 105,591,104 +0.03(+30.16%)
Nov 28, 2023 0.1060 0.1133 0.0980 0.0998 1,070,697 -0.01(-4.95%)
Nov 27, 2023 0.0999 0.1190 0.0980 0.1050 3,308,623 +0.01(+7.80%)
Nov 24, 2023 0.0940 0.1031 0.0910 0.0974 909,540 +0.00(+2.63%)
Nov 22, 2023 0.0900 0.0980 0.0892 0.0949 376,029 +0.00(+3.26%)
Nov 21, 2023 0.0940 0.0960 0.0880 0.0919 321,488 -0.00(-3.16%)
Nov 20, 2023 0.1000 0.0980 0.0900 0.0949 491,418 +0.01(+5.92%)
Nov 17, 2023 0.0980 0.0980 0.0860 0.0896 575,079 -0.00(-3.14%)
Nov 16, 2023 0.0960 0.0980 0.0923 0.0925 230,034 -0.00(-3.65%)
Nov 15, 2023 0.1000 0.1060 0.0920 0.0960 601,514 +0.00(+1.05%)
Nov 14, 2023 0.0931 0.0981 0.0900 0.0950 378,907 +0.00(+2.15%)
Nov 13, 2023 0.0920 0.0960 0.0883 0.0930 331,928 +0.00(+4.14%)
Nov 10, 2023 0.0892 0.0948 0.0872 0.0893 394,788 -0.00(-2.93%)
Nov 09, 2023 0.1000 0.1010 0.0832 0.0920 700,140 -0.00(-1.08%)
Nov 08, 2023 0.1000 0.1000 0.0920 0.0930 492,578 -0.01(-5.30%)
Nov 07, 2023 0.1050 0.1053 0.0947 0.0982 646,615 -0.01(-5.12%)
Nov 06, 2023 0.1000 0.1035 0.0955 0.1035 708,438 +0.01(+8.83%)
Nov 03, 2023 0.0949 0.0973 0.0900 0.0951 453,622 -0.00(-0.73%)
Nov 02, 2023 0.0990 0.0990 0.0853 0.0958 1,416,849 +0.00(+2.02%)
Nov 01, 2023 0.0990 0.0990 0.0900 0.0939 688,584 +0.00(+1.84%)
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%)
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.