China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	13.75	15.00	13.51	14.45	1,321	+0.45(+3.18%)
Sep 26, 2013	14.60	15.00	13.75	14.00	1,124	-0.60(-4.11%)
Sep 25, 2013	15.00	14.60	14.50	14.60	222	+0.10(+0.69%)
Sep 24, 2013	15.49	15.49	14.50	14.50	388	-0.50(-3.33%)
Sep 23, 2013	13.51	15.00	13.51	15.00	1,554	+0.37(+2.53%)
Sep 20, 2013	13.63	14.63	13.63	14.63	735	-0.31(-2.11%)
Sep 19, 2013	16.74	17.50	13.50	14.95	3,292	-0.40(-2.64%)
Sep 18, 2013	17.50	18.00	14.15	15.35	3,023	-2.15(-12.26%)
Sep 17, 2013	14.90	19.00	13.50	17.50	10,964	+2.50(+16.67%)
Sep 16, 2013	12.60	16.00	12.60	14.99	12,712	+2.39(+19.01%)
Sep 13, 2013	13.88	13.88	12.50	12.60	712	-0.90(-6.67%)
Sep 12, 2013	11.08	13.50	11.08	13.50	7,623	+1.55(+12.97%)
Sep 11, 2013	11.26	12.00	11.26	11.95	81	-0.05(-0.42%)
Sep 10, 2013	10.68	12.87	10.68	12.00	715	-0.40(-3.23%)
Sep 09, 2013	11.00	13.01	11.00	12.40	4,250	+0.70(+5.98%)
Sep 06, 2013	10.40	11.70	10.40	11.70	429	+1.19(+11.32%)
Sep 05, 2013	11.24	11.64	10.51	10.51	1,085	-0.97(-8.49%)
Sep 04, 2013	10.38	11.75	10.38	11.48	2,762	+0.98(+9.38%)
Sep 03, 2013	11.75	11.75	10.38	10.50	118	-1.25(-10.64%)
Aug 30, 2013	10.50	11.75	10.11	11.75	201	+0.80(+7.31%)
Aug 29, 2013	11.00	11.50	10.95	10.95	815	+0.00(+0.00%)
Aug 28, 2013	11.00	11.50	10.50	10.95	1,573	-0.05(-0.45%)
Aug 27, 2013	10.92	11.25	10.13	11.00	866	+0.89(+8.86%)
Aug 26, 2013	10.51	10.75	10.11	10.11	274	-0.89(-8.14%)
Aug 23, 2013	10.92	11.00	10.15	11.00	1,502	+0.25(+2.33%)
Aug 22, 2013	10.95	10.95	10.01	10.75	2,096	+0.75(+7.50%)
Aug 21, 2013	10.98	10.98	10.00	10.00	130	+0.00(+0.00%)
Aug 20, 2013	11.00	11.00	9.520	10.00	1,276	-0.01(-0.05%)
Aug 19, 2013	10.00	11.00	9.520	10.01	2,172	+0.26(+2.62%)
Aug 16, 2013	9.500	10.00	9.500	9.750	426	-0.25(-2.50%)
Aug 15, 2013	10.07	10.75	10.00	10.00	1,770	-0.61(-5.75%)
Aug 14, 2013	12.00	12.00	10.61	10.61	1,093	-1.39(-11.58%)
Aug 13, 2013	11.50	12.00	11.50	12.00	1,932	+1.00(+9.09%)
Aug 12, 2013	11.03	11.50	10.50	11.00	1,636	-0.50(-4.35%)
Aug 09, 2013	10.27	11.50	10.25	11.50	4,065	+1.05(+10.05%)
Aug 08, 2013	10.50	10.50	10.25	10.45	462	-0.03(-0.29%)
Aug 07, 2013	10.49	10.49	10.25	10.48	179	+0.23(+2.24%)
Aug 06, 2013	10.15	11.00	9.995	10.25	1,710	+0.24(+2.45%)
Aug 05, 2013	10.00	11.00	10.00	10.01	1,093	+0.50(+5.26%)
Aug 02, 2013	10.30	10.49	9.505	9.505	4,461	-0.77(-7.54%)
Aug 01, 2013	10.49	10.53	10.26	10.28	2,751	+0.18(+1.78%)
Jul 31, 2013	10.55	10.55	10.10	10.10	354	-0.16(-1.51%)
Jul 30, 2013	10.26	10.54	10.26	10.26	44	-0.09(-0.92%)
Jul 29, 2013	10.26	10.55	10.26	10.35	642	-0.60(-5.48%)
Jul 26, 2013	10.50	10.95	10.50	10.95	54	+0.70(+6.83%)
Jul 25, 2013	10.86	10.95	10.11	10.25	160	-0.75(-6.82%)
Jul 24, 2013	10.25	11.25	10.25	11.00	511	+0.00(+0.00%)
Jul 23, 2013	11.40	11.40	10.93	11.00	971	-0.40(-3.51%)
Jul 22, 2013	11.02	11.50	11.02	11.40	657	+1.15(+11.22%)
Jul 19, 2013	11.00	11.07	10.00	10.25	528	-0.25(-2.38%)
Jul 18, 2013	11.07	11.07	10.50	10.50	223	-0.57(-5.19%)
Jul 17, 2013	11.50	11.50	11.00	11.07	58	-0.43(-3.70%)
Jul 16, 2013	11.48	11.50	11.15	11.50	242	+0.05(+0.48%)
Jul 15, 2013	11.50	11.50	11.41	11.45	53	-0.05(-0.48%)
Jul 10, 2013	10.50	11.50	11.50	11.50	458	+1.49(+14.89%)
Jul 09, 2013	10.26	10.46	10.01	10.01	295	-0.99(-9.00%)
Jul 08, 2013	10.05	11.85	10.05	11.00	1,911	+0.99(+9.95%)
Jul 05, 2013	10.00	10.01	10.00	10.01	103	-0.39(-3.80%)
Jul 03, 2013	10.00	10.40	10.00	10.40	78	-0.10(-0.95%)
Jul 02, 2013	10.90	10.90	10.50	10.50	15	+0.50(+5.00%)
Jul 01, 2013	10.99	11.00	10.00	10.00	618	-0.50(-4.76%)
Jun 28, 2013	10.54	10.80	10.49	10.50	734	+0.45(+4.48%)
Jun 27, 2013	10.00	10.22	10.00	10.05	214	+0.05(+0.50%)
Jun 26, 2013	10.51	10.51	9.505	10.00	2,362	+0.00(+0.00%)
Jun 25, 2013	11.00	11.78	10.00	10.00	903	-1.00(-9.09%)
Jun 24, 2013	11.45	11.49	11.00	11.00	437	-1.00(-8.33%)
Jun 21, 2013	12.00	12.10	11.13	12.00	2,428	+0.00(+0.00%)
Jun 20, 2013	12.25	12.25	11.80	12.00	348	+0.30(+2.56%)
Jun 19, 2013	12.25	12.25	11.70	11.70	52	-0.55(-4.49%)
Jun 18, 2013	12.23	12.25	12.00	12.25	806	+0.50(+4.26%)
Jun 17, 2013	11.51	11.75	11.51	11.75	30	+0.35(+3.07%)
Jun 14, 2013	11.31	11.94	11.31	11.40	482	+0.35(+3.17%)
Jun 13, 2013	11.00	11.05	11.00	11.05	268	+0.05(+0.45%)
Jun 12, 2013	11.40	11.50	11.00	11.00	868	+0.00(+0.00%)
Jun 11, 2013	10.63	11.50	10.57	11.00	2,822	-0.49(-4.31%)
Jun 10, 2013	10.55	11.50	10.55	11.49	278	+0.88(+8.34%)
Jun 07, 2013	10.96	11.00	10.61	10.61	212	-0.39(-3.55%)
Jun 06, 2013	11.49	11.49	10.51	11.00	254	+0.50(+4.76%)
Jun 05, 2013	10.86	10.86	10.50	10.50	2,800	-0.10(-0.94%)
Jun 04, 2013	11.00	11.50	10.55	10.60	1,142	-0.40(-3.64%)
Jun 03, 2013	11.00	12.05	10.55	11.00	4,490	+0.25(+2.33%)
May 31, 2013	11.85	11.85	10.55	10.75	1,011	+0.18(+1.65%)
May 30, 2013	10.50	12.00	10.50	10.57	90	-0.06(-0.56%)
May 29, 2013	11.00	11.00	10.63	10.63	1,294	+0.04(+0.33%)
May 28, 2013	10.95	10.95	10.50	10.60	548	-1.25(-10.55%)
May 24, 2013	10.60	11.85	10.60	11.85	755	+1.25(+11.79%)
May 23, 2013	10.00	11.50	10.00	10.60	483	-0.89(-7.79%)
May 22, 2013	11.50	11.50	10.60	11.49	190	+0.99(+9.48%)
May 21, 2013	10.75	11.00	10.40	10.50	2,095	-0.01(-0.05%)
May 20, 2013	10.50	11.00	10.50	10.51	2,478	+0.01(+0.05%)
May 17, 2013	10.50	10.98	10.38	10.50	1,434	+0.15(+1.45%)
May 16, 2013	11.47	11.47	10.35	10.35	1,674	-1.15(-10.00%)
May 15, 2013	11.50	11.99	10.11	11.50	10,181	-1.50(-11.54%)
May 13, 2013	12.00	13.50	12.00	13.00	1,765	+1.49(+12.95%)
May 10, 2013	12.00	12.50	11.51	11.51	173	+0.01(+0.09%)
May 09, 2013	11.51	12.50	11.45	11.50	449	-0.35(-2.95%)
May 08, 2013	12.50	12.50	11.85	11.85	1,089	+0.35(+3.04%)
May 07, 2013	12.00	13.00	11.50	11.50	304	-0.50(-4.17%)
May 06, 2013	11.86	12.99	11.86	12.00	1,456	+0.00(+0.00%)
May 03, 2013	12.00	12.50	10.97	12.00	1,411	+1.03(+9.34%)
May 02, 2013	11.95	11.95	10.75	10.97	2,318	-0.53(-4.57%)
May 01, 2013	10.57	11.55	10.50	11.50	432	+0.49(+4.50%)
Apr 30, 2013	10.60	12.00	10.45	11.01	2,763	+0.61(+5.82%)
Apr 29, 2013	10.60	10.89	10.29	10.40	688	+0.25(+2.46%)
Apr 26, 2013	10.55	11.21	10.12	10.15	517	-0.85(-7.73%)
Apr 25, 2013	10.15	11.99	10.15	11.00	2,159	+0.51(+4.81%)
Apr 24, 2013	12.25	12.25	10.00	10.49	3,899	-1.16(-9.91%)
Apr 23, 2013	12.40	12.40	11.65	11.65	177	-0.74(-5.97%)
Apr 22, 2013	12.99	12.99	12.39	12.39	350	+0.00(+0.00%)
Apr 19, 2013	12.26	12.40	12.25	12.39	104	+0.14(+1.14%)
Apr 18, 2013	12.57	12.57	12.25	12.25	92	+0.00(+0.00%)
Apr 17, 2013	12.57	13.48	12.25	12.25	690	-1.25(-9.26%)
Apr 16, 2013	13.00	13.50	12.00	13.50	1,688	+0.50(+3.85%)
Apr 15, 2013	12.50	13.38	12.00	13.00	2,573	-0.50(-3.70%)
Apr 12, 2013	13.50	13.50	12.51	13.50	227	+0.90(+7.14%)
Apr 11, 2013	13.40	13.49	12.50	12.60	1,892	-0.90(-6.67%)
Apr 10, 2013	14.43	14.43	13.40	13.50	556	-0.62(-4.42%)
Apr 09, 2013	13.55	14.12	13.55	14.12	211	+0.47(+3.48%)
Apr 08, 2013	13.65	14.12	13.65	13.65	820	-0.05(-0.40%)
Apr 05, 2013	13.65	14.12	13.65	13.71	40	+0.05(+0.40%)
Apr 04, 2013	13.75	14.12	13.58	13.65	990	+0.00(+0.00%)
Apr 03, 2013	14.50	14.50	13.65	13.65	632	-0.35(-2.50%)
Apr 02, 2013	14.74	14.74	14.00	14.00	184	+0.04(+0.32%)
Apr 01, 2013	14.50	14.50	13.80	13.96	151	-0.54(-3.76%)
Mar 28, 2013	15.00	15.00	14.00	14.50	571	-0.01(-0.03%)
Mar 27, 2013	14.00	14.51	13.15	14.51	766	+1.26(+9.47%)
Mar 26, 2013	14.30	14.50	13.00	13.25	1,627	-1.05(-7.34%)
Mar 25, 2013	14.50	14.90	14.30	14.30	905	-0.19(-1.35%)
Mar 22, 2013	15.00	15.00	14.11	14.49	66	+0.34(+2.44%)
Mar 21, 2013	14.00	15.00	14.00	14.15	504	-0.35(-2.41%)
Mar 20, 2013	15.24	15.24	14.03	14.50	197	+0.00(+0.00%)
Mar 19, 2013	15.00	15.00	14.01	14.50	361	+0.30(+2.11%)
Mar 18, 2013	13.97	14.50	13.26	14.20	3,254	+0.45(+3.27%)
Mar 15, 2013	13.50	14.75	12.50	13.75	4,302	-0.75(-5.17%)
Mar 14, 2013	16.00	16.50	14.50	14.50	6,154	-1.00(-6.45%)
Mar 13, 2013	15.32	15.50	14.99	15.50	346	+0.50(+3.33%)
Mar 12, 2013	15.49	16.00	15.00	15.00	786	-0.49(-3.19%)
Mar 11, 2013	14.50	15.49	14.50	15.49	740	+0.49(+3.30%)
Mar 08, 2013	15.00	15.60	14.85	15.00	1,097	-0.50(-3.23%)
Mar 07, 2013	15.49	15.50	14.85	15.50	504	+0.75(+5.08%)
Mar 06, 2013	15.00	15.50	14.75	14.75	494	+0.05(+0.34%)
Mar 05, 2013	14.50	15.50	14.50	14.70	1,076	-0.30(-2.00%)
Mar 04, 2013	14.51	15.00	14.50	15.00	158	+0.50(+3.45%)
Mar 01, 2013	15.50	15.50	14.50	14.50	368	+0.35(+2.47%)
Feb 28, 2013	14.36	14.70	14.15	14.15	742	+0.05(+0.35%)
Feb 27, 2013	14.11	14.70	14.10	14.10	199	+0.00(+0.00%)
Feb 26, 2013	14.76	14.98	14.05	14.10	1,536	-0.40(-2.76%)
Feb 22, 2013	14.79	15.00	14.22	14.50	1,615	-0.11(-0.72%)
Feb 21, 2013	14.55	15.50	14.50	14.61	488	+0.05(+0.38%)
Feb 20, 2013	14.55	15.50	14.55	14.55	812	-0.10(-0.68%)
Feb 19, 2013	15.88	16.00	14.55	14.65	578	+0.10(+0.69%)
Feb 15, 2013	15.50	15.99	14.50	14.55	895	+0.05(+0.34%)
Feb 14, 2013	14.60	14.60	14.00	14.50	1,461	-0.50(-3.33%)
Feb 13, 2013	14.07	16.00	14.07	15.00	2,182	-0.50(-3.23%)
Feb 12, 2013	17.00	18.36	15.00	15.50	5,003	-0.50(-3.12%)
Feb 11, 2013	16.00	18.00	15.00	16.00	1,919	+0.00(+0.00%)
Feb 08, 2013	15.00	17.50	15.00	16.00	3,813	+0.99(+6.60%)
Feb 07, 2013	17.00	19.98	15.00	15.01	3,938	-0.99(-6.19%)
Feb 06, 2013	15.00	17.00	15.00	16.00	2,171	+1.50(+10.34%)
Feb 04, 2013	14.50	14.50	14.00	14.50	2,501	+1.00(+7.41%)
Feb 01, 2013	13.50	14.00	13.49	13.50	3,280	+0.00(+0.00%)
Jan 31, 2013	12.32	14.45	12.30	13.50	3,496	+1.00(+8.00%)
Jan 30, 2013	12.50	12.50	12.30	12.50	2,165	+0.00(+0.00%)
Jan 29, 2013	12.50	12.50	12.49	12.50	320	+0.00(+0.00%)
Jan 28, 2013	12.20	12.50	12.20	12.50	891	+0.00(+0.00%)
Jan 25, 2013	12.50	12.74	12.20	12.50	689	+0.00(+0.00%)
Jan 24, 2013	12.51	12.51	12.16	12.50	422	+0.90(+7.76%)
Jan 23, 2013	12.50	12.50	11.60	11.60	936	-0.90(-7.20%)
Jan 22, 2013	11.60	13.00	10.50	12.50	1,182	+0.90(+7.76%)
Jan 18, 2013	11.60	12.50	11.60	11.60	597	-0.90(-7.20%)
Jan 17, 2013	11.60	12.50	11.60	12.50	907	+0.75(+6.38%)
Jan 16, 2013	12.50	12.51	11.60	11.75	2,360	-1.25(-9.62%)
Jan 15, 2013	12.11	13.00	11.50	13.00	1,949	+0.50(+4.00%)
Jan 14, 2013	12.05	13.00	12.05	12.50	549	-0.44(-3.36%)
Jan 11, 2013	12.94	12.94	12.10	12.94	34	-0.06(-0.50%)
Jan 10, 2013	12.55	13.00	12.05	13.00	1,088	+0.32(+2.52%)
Jan 09, 2013	12.71	13.00	12.68	12.68	557	-0.27(-2.05%)
Jan 08, 2013	12.50	12.95	12.25	12.95	1,660	+0.09(+0.66%)
Jan 07, 2013	12.50	12.87	11.80	12.86	1,975	+0.36(+2.88%)
Jan 04, 2013	11.12	12.50	11.12	12.50	858	+1.00(+8.70%)
Jan 03, 2013	12.50	12.50	11.50	11.50	2,788	-1.50(-11.54%)
Jan 02, 2013	11.50	13.00	11.01	13.00	5,251	+2.90(+28.71%)
Dec 31, 2012	11.50	11.50	10.00	10.10	4,745	-1.39(-12.10%)
Dec 28, 2012	11.50	13.00	10.00	11.49	1,606	-0.00(-0.04%)
Dec 27, 2012	10.00	11.49	9.300	11.49	5,082	+1.99(+21.00%)
Dec 26, 2012	10.00	10.48	9.005	9.500	15,416	-0.49(-4.95%)
Dec 24, 2012	10.50	10.50	9.500	9.995	3,753	-0.01(-0.05%)
Dec 21, 2012	10.50	10.50	9.900	10.00	4,368	-0.50(-4.76%)
Dec 20, 2012	10.00	11.00	10.00	10.50	5,080	-0.55(-4.98%)
Dec 19, 2012	11.77	12.86	11.05	11.05	3,168	-0.71(-6.08%)
Dec 18, 2012	12.10	12.60	11.74	11.77	1,738	-0.33(-2.77%)
Dec 17, 2012	12.50	12.71	12.01	12.10	2,993	-0.40(-3.20%)
Dec 14, 2012	12.50	12.86	11.97	12.50	4,448	+0.25(+2.04%)
Dec 13, 2012	12.50	12.86	12.00	12.25	4,267	+0.49(+4.21%)
Dec 12, 2012	12.00	13.44	11.62	11.76	2,740	-0.24(-2.04%)
Dec 11, 2012	12.00	12.44	11.91	12.00	1,728	+0.50(+4.35%)
Dec 10, 2012	12.50	12.50	11.50	11.50	2,994	-0.50(-4.17%)
Dec 07, 2012	12.00	12.49	11.99	12.00	1,078	-0.05(-0.41%)
Dec 06, 2012	13.00	13.00	12.00	12.05	3,923	-0.95(-7.31%)
Dec 05, 2012	12.53	13.50	12.53	13.00	1,598	+0.47(+3.79%)
Dec 04, 2012	12.00	14.92	12.00	12.53	5,142	-1.97(-13.62%)
Nov 30, 2012	16.00	16.00	13.51	14.50	4,527	-1.00(-6.45%)
Nov 29, 2012	16.50	16.50	15.00	15.50	1,408	+0.50(+3.33%)
Nov 28, 2012	15.46	16.50	15.00	15.00	128	+0.00(+0.00%)
Nov 27, 2012	16.47	16.50	14.00	15.00	3,133	-0.50(-3.23%)
Nov 26, 2012	16.50	18.00	15.50	15.50	1,817	-1.00(-6.06%)
Nov 23, 2012	16.50	18.41	16.50	16.50	3,095	+0.00(+0.00%)
Nov 21, 2012	15.18	16.95	15.18	16.50	342	-0.50(-2.91%)
Nov 20, 2012	15.18	17.25	15.18	17.00	1,532	+0.50(+3.00%)
Nov 19, 2012	16.50	17.25	15.15	16.50	1,260	+0.05(+0.33%)
Nov 16, 2012	15.25	17.50	14.76	16.45	7,894	+1.19(+7.77%)
Nov 15, 2012	15.37	16.00	14.00	15.26	5,097	-0.11(-0.72%)
Nov 14, 2012	14.25	16.25	14.25	15.37	690	-1.13(-6.85%)
Nov 13, 2012	15.55	16.50	15.49	16.50	1,845	+0.00(+0.03%)
Nov 12, 2012	16.43	16.50	15.00	16.50	745	+2.34(+16.53%)
Nov 09, 2012	16.50	16.50	14.11	14.15	1,669	-0.85(-5.63%)
Nov 08, 2012	15.00	16.00	15.00	15.00	409	-0.50(-3.23%)
Nov 07, 2012	16.00	16.53	15.00	15.50	460	+0.50(+3.33%)
Nov 06, 2012	16.00	16.00	14.99	15.00	1,956	+0.50(+3.45%)
Nov 05, 2012	15.40	16.52	14.01	14.50	2,482	-1.49(-9.35%)
Nov 02, 2012	16.35	19.04	15.00	15.99	6,520	-0.01(-0.03%)
Nov 01, 2012	16.20	16.50	14.20	16.00	917	+1.90(+13.48%)
Oct 31, 2012	16.50	16.50	13.51	14.10	1,370	-1.90(-11.90%)
Oct 26, 2012	16.50	16.00	16.00	16.00	318	-0.50(-3.00%)
Oct 25, 2012	17.50	17.50	16.01	16.50	270	-0.90(-5.17%)
Oct 24, 2012	17.00	17.50	16.03	17.40	1,290	+0.40(+2.35%)
Oct 23, 2012	17.00	17.25	17.00	17.00	200	-0.00(-0.03%)
Oct 19, 2012	17.00	17.50	17.00	17.00	317	+0.00(+0.03%)
Oct 18, 2012	17.00	17.50	17.00	17.00	197	-0.55(-3.13%)
Oct 17, 2012	17.00	17.55	17.00	17.55	7	+0.05(+0.29%)
Oct 16, 2012	18.00	18.00	17.09	17.50	12	-0.50(-2.78%)
Oct 15, 2012	17.00	18.00	17.00	18.00	154	+0.65(+3.75%)
Oct 12, 2012	17.95	18.00	17.00	17.35	248	-1.10(-5.96%)
Oct 11, 2012	17.50	19.00	16.60	18.45	1,750	+0.95(+5.43%)
Oct 10, 2012	17.50	17.52	17.00	17.50	780	-1.00(-5.38%)
Oct 09, 2012	18.50	18.50	17.50	18.50	681	+1.00(+5.69%)
Oct 08, 2012	17.50	18.50	17.50	17.50	245	+0.00(+0.00%)
Oct 05, 2012	17.00	18.00	17.00	17.50	22	-0.50(-2.78%)
Oct 04, 2012	17.09	18.00	17.00	18.00	3,436	+0.00(+0.00%)
Oct 03, 2012	18.50	18.50	17.50	18.00	344	-0.45(-2.41%)
Oct 02, 2012	18.00	18.50	18.00	18.45	733	-0.05(-0.30%)