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 (%)
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%)
Jul 03, 2023 0.3400 0.4100 0.3310 0.3666 418,795 +0.03(+7.48%)
Jun 30, 2023 0.3310 0.3590 0.3310 0.3411 93,254 +0.01(+2.71%)
Jun 29, 2023 0.3449 0.3520 0.3310 0.3321 121,839 +0.00(+0.03%)
Jun 28, 2023 0.3500 0.3500 0.3300 0.3320 54,240 -0.01(-1.54%)
Jun 27, 2023 0.3300 0.3426 0.3300 0.3372 73,767 +0.00(+1.26%)
Jun 26, 2023 0.3361 0.3430 0.3300 0.3330 56,920 -0.01(-2.92%)
Jun 23, 2023 0.3500 0.3649 0.3300 0.3430 216,125 -0.01(-2.86%)
Jun 22, 2023 0.3716 0.3759 0.3510 0.3531 249,941 -0.02(-6.07%)
Jun 21, 2023 0.3689 0.3779 0.3510 0.3759 200,259 +0.02(+4.42%)
Jun 20, 2023 0.3789 0.3790 0.3502 0.3600 177,014 -0.00(-0.25%)
Jun 16, 2023 0.3800 0.3800 0.3543 0.3609 158,090 -0.01(-2.43%)
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.