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

China Pharma Holdings (NY: CPHI )

0.1925 -0.0065 (-3.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 0.1990 0.2044 0.1914 0.1925 113,084 -0.01(-3.27%)
Nov 21, 2024 0.1919 0.2030 0.1900 0.1990 103,891 +0.01(+3.70%)
Nov 20, 2024 0.1900 0.1998 0.1850 0.1919 379,183 -0.00(-1.08%)
Nov 19, 2024 0.1876 0.2099 0.1805 0.1940 417,852 +0.01(+3.41%)
Nov 18, 2024 0.1800 0.1979 0.1833 0.1876 203,659 -0.00(-0.74%)
Nov 15, 2024 0.1973 0.2000 0.1805 0.1890 279,742 -0.01(-3.57%)
Nov 14, 2024 0.2025 0.2044 0.1950 0.1960 138,360 -0.01(-3.21%)
Nov 13, 2024 0.2000 0.2070 0.1930 0.2025 233,719 -0.00(-1.17%)
Nov 12, 2024 0.2000 0.2097 0.1800 0.2049 316,480 +0.00(+2.45%)
Nov 11, 2024 0.1910 0.2116 0.1900 0.2000 336,515 -0.00(-0.05%)
Nov 08, 2024 0.2259 0.2259 0.1851 0.2001 981,832 -0.03(-11.42%)
Nov 07, 2024 0.2350 0.2350 0.2130 0.2259 459,390 +0.01(+4.58%)
Nov 06, 2024 0.2400 0.2469 0.2140 0.2160 1,012,538 -0.03(-12.90%)
Nov 05, 2024 0.2455 0.2597 0.2411 0.2480 267,326 -0.01(-3.80%)
Nov 04, 2024 0.2488 0.2630 0.2450 0.2578 271,557 +0.00(+0.51%)
Nov 01, 2024 0.2600 0.2620 0.2510 0.2565 508,567 -0.00(-0.77%)
Oct 31, 2024 0.2567 0.2637 0.2428 0.2585 218,091 +0.00(+0.70%)
Oct 30, 2024 0.2500 0.2580 0.2403 0.2567 506,782 +0.00(+0.51%)
Oct 29, 2024 0.2443 0.2695 0.2304 0.2554 535,975 +0.01(+4.54%)
Oct 28, 2024 0.2370 0.2499 0.2291 0.2443 356,194 +0.01(+3.96%)
Oct 25, 2024 0.2367 0.2435 0.2350 0.2350 172,768 -0.01(-3.69%)
Oct 24, 2024 0.2413 0.2500 0.2351 0.2440 301,435 +0.00(+1.12%)
Oct 23, 2024 0.2479 0.2550 0.2401 0.2413 242,941 -0.01(-2.66%)
Oct 22, 2024 0.2310 0.2499 0.2303 0.2479 261,147 +0.01(+5.49%)
Oct 21, 2024 0.2490 0.2600 0.2310 0.2350 228,456 -0.01(-5.62%)
Oct 18, 2024 0.2460 0.2550 0.2407 0.2490 426,601 +0.00(+0.81%)
Oct 17, 2024 0.2600 0.2560 0.2354 0.2470 170,204 -0.00(-1.20%)
Oct 16, 2024 0.2345 0.2500 0.2303 0.2500 228,104 +0.02(+6.61%)
Oct 15, 2024 0.2500 0.2480 0.2281 0.2345 347,429 -0.01(-5.75%)
Oct 14, 2024 0.2399 0.2490 0.2332 0.2488 120,041 +0.01(+3.71%)
Oct 11, 2024 0.2350 0.2442 0.2203 0.2399 349,084 +0.00(+2.09%)
Oct 10, 2024 0.2321 0.2500 0.2310 0.2350 315,072 +0.00(+0.73%)
Oct 09, 2024 0.2350 0.2518 0.2222 0.2333 178,303 -0.01(-2.83%)
Oct 08, 2024 0.2700 0.2719 0.2350 0.2401 544,378 -0.03(-11.01%)
Oct 07, 2024 0.2550 0.2790 0.2500 0.2698 967,465 +0.02(+8.40%)
Oct 04, 2024 0.2600 0.2708 0.2432 0.2489 262,779 -0.01(-3.86%)
Oct 03, 2024 0.2500 0.2590 0.2207 0.2589 1,375,711 +0.00(+0.74%)
Oct 02, 2024 0.2233 0.2590 0.2233 0.2570 1,244,208 +0.03(+15.25%)
Oct 01, 2024 0.2310 0.2393 0.2035 0.2230 509,202 -0.01(-5.63%)
Sep 30, 2024 0.2530 0.2544 0.2209 0.2363 1,010,417 +0.00(+0.55%)
Sep 27, 2024 0.2573 0.2573 0.2300 0.2350 1,789,112 -0.01(-3.69%)
Sep 26, 2024 0.2168 0.2515 0.2168 0.2440 977,766 +0.03(+12.55%)
Sep 25, 2024 0.2200 0.2210 0.2135 0.2168 66,370 -0.00(-1.19%)
Sep 24, 2024 0.2133 0.2199 0.2103 0.2194 37,665 +0.01(+2.86%)
Sep 23, 2024 0.2100 0.2199 0.2046 0.2133 49,696 -0.01(-2.47%)
Sep 20, 2024 0.2100 0.2197 0.2100 0.2187 37,567 -0.00(-0.50%)
Sep 19, 2024 0.2300 0.2300 0.2120 0.2198 170,587 -0.01(-2.70%)
Sep 18, 2024 0.2090 0.2280 0.2073 0.2259 230,776 -0.00(-0.04%)
Sep 17, 2024 0.2006 0.2282 0.2006 0.2260 296,083 +0.03(+16.49%)
Sep 16, 2024 0.2229 0.2229 0.1922 0.1940 302,395 -0.04(-15.58%)
Sep 13, 2024 0.2260 0.2323 0.2045 0.2298 256,016 -0.00(-1.37%)
Sep 12, 2024 0.2288 0.2350 0.2038 0.2330 877,874 -0.00(-1.10%)
Sep 11, 2024 0.1930 0.2421 0.1750 0.2356 1,861,447 +0.05(+25.65%)
Sep 10, 2024 0.1849 0.1875 0.1776 0.1875 222,395 +0.01(+4.05%)
Sep 09, 2024 0.1772 0.1840 0.1722 0.1802 24,464 +0.00(+1.69%)
Sep 06, 2024 0.1760 0.1822 0.1710 0.1772 99,156 +0.00(+1.14%)
Sep 05, 2024 0.1800 0.1988 0.1750 0.1752 278,165 -0.02(-10.11%)
Sep 04, 2024 0.1900 0.1996 0.1900 0.1949 258,026 +0.01(+3.07%)
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.