Indicators

China Pharma Holdings (NY: CPHI )

0.2959 +0.0044 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

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	0.1403	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.