China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.800	5.500	4.600	4.800	139,718	-0.00(-0.02%)
Apr 29, 2020	4.982	4.982	4.700	4.801	28,329	-0.09(-1.80%)
Apr 28, 2020	4.850	4.950	4.726	4.889	37,317	+0.19(+4.02%)
Apr 27, 2020	4.640	5.000	4.537	4.700	117,252	+0.15(+3.21%)
Apr 24, 2020	4.627	4.749	4.500	4.554	30,610	-0.10(-2.23%)
Apr 23, 2020	4.600	4.799	4.500	4.658	86,244	+0.16(+3.51%)
Apr 22, 2020	4.600	4.700	4.300	4.500	33,602	+0.06(+1.40%)
Apr 21, 2020	4.700	4.800	4.300	4.438	88,111	-0.40(-8.19%)
Apr 20, 2020	4.938	4.945	4.638	4.834	70,216	-0.10(-1.93%)
Apr 17, 2020	4.847	5.100	4.700	4.929	69,820	+0.03(+0.59%)
Apr 16, 2020	5.200	5.400	4.500	4.900	173,543	-0.75(-13.27%)
Apr 15, 2020	7.900	8.000	5.000	5.650	1,420,967	+1.15(+25.56%)
Apr 14, 2020	4.100	4.800	4.000	4.500	187,806	+0.43(+10.67%)
Apr 13, 2020	4.083	4.150	3.900	4.066	38,230	+0.02(+0.40%)
Apr 09, 2020	4.000	4.290	3.900	4.050	65,960	-0.05(-1.22%)
Apr 08, 2020	4.200	4.400	3.900	4.100	111,861	-0.10(-2.38%)
Apr 07, 2020	4.100	4.499	3.861	4.200	247,994	+0.29(+7.31%)
Apr 06, 2020	3.750	4.200	3.601	3.914	64,884	-0.19(-4.54%)
Apr 03, 2020	4.000	4.300	4.000	4.100	50,320	+0.07(+1.76%)
Apr 02, 2020	4.300	4.500	4.029	4.029	38,270	-0.47(-10.41%)
Apr 01, 2020	4.900	4.900	4.334	4.497	114,129	-0.54(-10.76%)
Mar 31, 2020	4.110	5.498	3.500	5.039	234,989	-1.66(-24.79%)
Mar 30, 2020	6.600	6.800	6.200	6.700	109,729	+0.44(+7.05%)
Mar 27, 2020	5.800	6.400	5.800	6.259	76,260	+0.21(+3.45%)
Mar 26, 2020	6.000	6.200	5.800	6.050	73,299	-0.05(-0.82%)
Mar 25, 2020	6.200	6.400	6.000	6.100	72,962	-0.31(-4.84%)
Mar 24, 2020	7.200	7.200	6.000	6.410	112,466	-0.21(-3.25%)
Mar 23, 2020	5.814	7.450	5.700	6.625	268,608	+0.92(+16.21%)
Mar 20, 2020	6.200	6.768	5.680	5.701	134,750	-0.50(-8.02%)
Mar 19, 2020	5.490	6.300	5.110	6.198	171,496	+0.80(+14.78%)
Mar 18, 2020	5.700	5.700	5.100	5.400	112,085	-0.40(-6.90%)
Mar 17, 2020	5.600	6.600	5.500	5.800	199,461	+0.50(+9.54%)
Mar 16, 2020	5.719	5.719	5.100	5.295	64,619	-0.34(-6.00%)
Mar 13, 2020	6.000	7.100	5.500	5.633	146,910	-0.57(-9.15%)
Mar 12, 2020	7.000	7.000	6.000	6.200	119,625	-1.20(-16.22%)
Mar 11, 2020	6.000	7.600	5.759	7.400	449,884	+1.60(+27.56%)
Mar 10, 2020	7.000	7.160	5.800	5.801	189,708	-1.10(-15.93%)
Mar 09, 2020	8.400	8.400	6.500	6.900	268,773	-1.59(-18.75%)
Mar 06, 2020	9.216	9.490	8.135	8.492	330,750	-0.51(-5.64%)
Mar 05, 2020	9.200	10.70	8.500	9.000	703,746	+0.89(+11.02%)
Mar 04, 2020	8.500	8.500	7.700	8.107	367,055	-0.69(-7.88%)
Mar 03, 2020	9.500	9.900	7.500	8.800	964,375	-2.60(-22.81%)
Mar 02, 2020	10.00	14.00	9.100	11.40	3,664,422	+5.70(+100.00%)
Feb 28, 2020	7.400	7.900	5.500	5.700	759,060	-0.60(-9.52%)
Feb 27, 2020	6.200	7.500	5.600	6.300	1,061,438	+0.70(+12.50%)
Feb 26, 2020	5.100	5.600	4.600	5.600	517,210	+0.30(+5.70%)
Feb 25, 2020	4.900	5.300	4.280	5.298	369,236	+0.25(+4.99%)
Feb 24, 2020	4.810	5.978	4.800	5.046	556,934	+0.36(+7.75%)
Feb 21, 2020	4.272	4.900	4.010	4.683	212,330	+0.39(+9.21%)
Feb 20, 2020	4.100	4.500	3.850	4.288	160,784	+0.03(+0.70%)
Feb 19, 2020	4.500	4.500	4.000	4.258	106,895	+0.06(+1.38%)
Feb 18, 2020	4.600	4.734	4.030	4.200	168,125	-0.35(-7.63%)
Feb 14, 2020	4.990	4.990	4.500	4.547	129,650	-0.45(-9.06%)
Feb 13, 2020	5.091	5.200	4.730	5.000	153,416	+0.40(+8.70%)
Feb 12, 2020	5.200	5.500	4.300	4.600	318,058	-0.60(-11.54%)
Feb 11, 2020	5.700	5.700	5.200	5.200	174,993	-0.50(-8.77%)
Feb 10, 2020	6.474	6.474	5.500	5.700	326,318	-0.88(-13.33%)
Feb 07, 2020	5.300	6.880	5.100	6.577	845,990	+1.40(+26.94%)
Feb 06, 2020	5.769	5.980	5.115	5.181	189,394	-0.72(-12.19%)
Feb 05, 2020	5.600	7.100	4.800	5.900	482,106	-0.39(-6.27%)
Feb 04, 2020	8.149	8.200	5.200	6.295	987,030	-2.90(-31.58%)