China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		4.458	4.458	4.458	28,431	-0.14(-3.09%)
Dec 30, 2020	4.700	4.800	4.600	4.600	28,431	-0.05(-1.08%)
Dec 29, 2020	4.700	5.100	4.559	4.650	70,409	-0.35(-7.00%)
Dec 28, 2020	4.500	5.200	4.400	5.000	197,185	+0.53(+11.73%)
Dec 24, 2020	4.795	4.795	4.475	4.475	21,360	-0.23(-4.79%)
Dec 23, 2020	4.200	4.800	4.200	4.700	149,696	+0.50(+11.90%)
Dec 22, 2020	4.300	4.400	4.200	4.200	24,439	-0.05(-1.18%)
Dec 21, 2020	4.230	4.396	4.200	4.250	20,139	-0.07(-1.62%)
Dec 18, 2020	4.400	4.500	4.320	4.320	27,150	-0.07(-1.64%)
Dec 17, 2020	4.430	4.480	4.321	4.392	23,045	-0.06(-1.30%)
Dec 16, 2020	4.406	4.810	4.160	4.450	117,225	+0.05(+1.16%)
Dec 15, 2020	4.575	4.588	4.330	4.399	17,330	-0.10(-2.24%)
Dec 14, 2020	4.587	4.600	4.331	4.500	22,633	-0.00(-0.04%)
Dec 11, 2020	4.325	4.590	4.325	4.502	28,210	+0.18(+4.21%)
Dec 10, 2020	4.447	4.451	4.300	4.320	28,895	-0.08(-1.82%)
Dec 09, 2020	4.600	4.700	4.400	4.400	28,171	-0.12(-2.76%)
Dec 08, 2020	4.430	4.750	4.350	4.525	58,132	+0.06(+1.23%)
Dec 07, 2020	4.571	4.629	4.400	4.470	53,560	-0.16(-3.48%)
Dec 04, 2020	4.701	4.900	4.400	4.631	77,220	-0.15(-3.10%)
Dec 03, 2020	5.200	5.200	4.620	4.779	95,123	-0.22(-4.42%)
Dec 02, 2020	5.100	5.600	4.700	5.000	240,158	-0.34(-6.33%)
Dec 01, 2020	4.518	5.390	4.300	5.338	246,892	+1.04(+24.14%)
Nov 30, 2020	4.700	4.700	4.200	4.300	96,564	-0.42(-8.96%)
Nov 27, 2020	4.865	4.865	4.600	4.723	49,030	-0.14(-2.92%)
Nov 25, 2020	5.300	5.600	4.636	4.865	158,740	-0.58(-10.73%)
Nov 24, 2020	4.190	5.980	4.000	5.450	356,782	+1.16(+27.07%)
Nov 23, 2020	4.240	4.400	4.050	4.289	32,737	+0.09(+2.09%)
Nov 20, 2020	4.200	4.270	4.015	4.201	23,970	+0.00(+0.02%)
Nov 19, 2020	4.300	4.300	4.000	4.200	29,307	+0.04(+0.96%)
Nov 18, 2020	4.050	4.288	4.006	4.160	13,164	+0.05(+1.22%)
Nov 17, 2020	3.800	4.291	3.800	4.110	26,248	+0.11(+2.75%)
Nov 16, 2020	4.000	4.100	3.900	4.000	22,321	-0.04(-0.99%)
Nov 13, 2020	3.906	4.081	3.906	4.040	9,980	-0.04(-1.00%)
Nov 12, 2020	4.080	4.200	3.905	4.081	21,540	-0.02(-0.46%)
Nov 11, 2020	4.200	4.201	4.000	4.100	16,750	+0.03(+0.86%)
Nov 10, 2020	4.100	4.171	3.910	4.065	29,092	+0.16(+3.96%)
Nov 09, 2020	4.000	4.146	3.877	3.910	24,770	+0.04(+1.09%)
Nov 06, 2020	3.701	4.000	3.701	3.868	22,450	-0.03(-0.82%)
Nov 05, 2020	3.795	4.060	3.750	3.900	32,137	+0.00(+0.00%)
Nov 04, 2020	3.700	4.000	3.700	3.900	15,187	-0.08(-1.89%)
Nov 03, 2020	3.900	4.149	3.789	3.975	17,686	+0.08(+1.92%)
Nov 02, 2020	3.800	4.000	3.800	3.900	12,106	+0.02(+0.44%)
Oct 30, 2020	4.056	4.100	3.789	3.883	17,890	-0.22(-5.29%)
Oct 29, 2020	4.200	4.300	3.950	4.100	26,536	+0.00(+0.02%)
Oct 28, 2020	4.226	4.300	4.051	4.099	33,372	-0.20(-4.67%)
Oct 27, 2020	4.400	4.509	4.226	4.300	27,115	-0.13(-2.91%)
Oct 26, 2020	4.416	4.700	4.211	4.429	38,615	-0.17(-3.72%)
Oct 23, 2020	4.800	4.800	4.370	4.600	44,610	+0.10(+2.22%)
Oct 22, 2020	4.850	4.850	4.312	4.500	125,257	-0.50(-10.00%)
Oct 21, 2020	5.500	5.600	4.700	5.000	373,584	+0.35(+7.60%)
Oct 20, 2020	4.200	4.842	4.106	4.647	273,173	+0.55(+13.40%)
Oct 19, 2020	4.200	4.399	3.815	4.098	81,972	+0.10(+2.42%)
Oct 16, 2020	4.150	4.296	4.000	4.001	10,790	-0.20(-4.69%)
Oct 15, 2020	4.305	4.305	4.053	4.198	16,265	+0.00(+0.05%)
Oct 14, 2020	4.200	4.399	4.130	4.196	25,190	-0.00(-0.10%)
Oct 13, 2020	4.100	4.300	4.100	4.200	24,269	+0.11(+2.69%)
Oct 12, 2020	3.899	4.100	3.899	4.090	36,713	+0.23(+5.99%)
Oct 09, 2020	3.730	3.930	3.730	3.859	8,390	+0.06(+1.55%)
Oct 08, 2020	3.600	4.000	3.600	3.800	29,708	+0.06(+1.55%)
Oct 07, 2020	3.784	3.784	3.642	3.742	10,809	-0.03(-0.90%)
Oct 06, 2020	3.622	3.780	3.620	3.776	7,953	-0.01(-0.13%)
Oct 05, 2020	3.510	3.800	3.510	3.781	9,515	+0.04(+1.10%)
Oct 02, 2020	3.724	3.800	3.616	3.740	27,380	+0.12(+3.43%)