China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	7.500	9.575	6.805	9.200	3,545,424	+4.52(+96.46%)
Jan 31, 2020	4.200	4.730	3.968	4.683	350,150	+0.48(+11.50%)
Jan 30, 2020	4.400	4.400	3.800	4.200	189,110	-0.10(-2.33%)
Jan 29, 2020	4.800	4.900	3.900	4.300	363,004	-0.20(-4.44%)
Jan 28, 2020	4.200	5.500	4.100	4.500	920,159	+0.40(+9.76%)
Jan 27, 2020	4.000	4.700	3.600	4.100	560,308	+0.55(+15.56%)
Jan 24, 2020	3.540	3.750	3.301	3.548	119,540	-0.21(-5.54%)
Jan 23, 2020	3.700	4.230	3.511	3.756	181,465	-0.44(-10.57%)
Jan 22, 2020	4.000	4.400	3.100	4.200	578,437	+0.10(+2.44%)
Jan 21, 2020	3.300	4.400	3.000	4.100	712,243	+1.17(+39.88%)
Jan 17, 2020	2.910	2.996	2.850	2.931	28,060	+0.03(+1.07%)
Jan 16, 2020	3.100	3.100	2.900	2.900	48,254	-0.10(-3.33%)
Jan 15, 2020	3.100	3.300	2.900	3.000	92,085	-0.20(-6.25%)
Jan 14, 2020	3.500	3.500	3.000	3.200	115,533	-0.29(-8.26%)
Jan 13, 2020	3.800	3.800	3.120	3.488	187,109	+0.15(+4.49%)
Jan 10, 2020	3.000	3.500	2.875	3.338	278,010	+0.38(+12.96%)
Jan 09, 2020	3.100	3.100	2.850	2.955	49,202	-0.12(-4.06%)
Jan 08, 2020	2.703	3.199	2.700	3.080	123,919	+0.28(+10.00%)
Jan 07, 2020	3.100	3.100	2.605	2.800	90,736	-0.50(-15.15%)
Jan 06, 2020	2.700	3.300	2.500	3.300	173,176	+0.60(+22.22%)
Jan 03, 2020	2.400	3.000	2.400	2.700	184,600	+0.23(+9.09%)
Jan 02, 2020	2.400	2.500	2.368	2.475	18,185	+0.11(+4.52%)
Dec 31, 2019	2.300	2.375	2.275	2.368	12,800	+0.04(+1.94%)
Dec 30, 2019	2.500	2.500	2.280	2.323	6,638	-0.11(-4.40%)
Dec 27, 2019	2.420	2.430	2.336	2.430	7,310	+0.13(+5.65%)
Dec 26, 2019	2.390	2.515	2.250	2.300	11,124	-0.15(-6.12%)
Dec 24, 2019	2.450	2.450	2.386	2.450	2,310	+0.03(+1.28%)
Dec 23, 2019	2.414	2.465	2.370	2.419	2,983	-0.04(-1.59%)
Dec 20, 2019	2.414	2.500	2.366	2.458	5,630	+0.06(+2.42%)
Dec 19, 2019	2.500	2.580	2.300	2.400	9,114	-0.07(-2.95%)
Dec 18, 2019	2.500	2.500	2.400	2.473	8,774	-0.03(-1.08%)
Dec 17, 2019	2.500	2.500	2.400	2.500	6,674	+0.05(+2.04%)
Dec 16, 2019	2.500	2.550	2.450	2.450	9,507	+0.05(+1.91%)
Dec 13, 2019	2.500	3.000	2.400	2.404	136,960	+0.00(+0.17%)
Dec 12, 2019	2.300	2.400	2.300	2.400	13,438	+0.10(+4.21%)
Dec 11, 2019	2.370	2.390	2.250	2.303	8,772	+0.00(+0.13%)
Dec 10, 2019	2.400	2.400	2.251	2.300	7,627	+0.00(+0.00%)
Dec 09, 2019	2.424	2.424	2.298	2.300	10,953	-0.12(-4.96%)
Dec 06, 2019	2.350	2.429	2.314	2.420	3,970	+0.02(+0.83%)
Dec 05, 2019	2.300	2.500	2.300	2.400	5,820	+0.07(+3.09%)
Dec 04, 2019	2.300	2.400	2.300	2.328	5,840	-0.05(-2.18%)
Dec 03, 2019	2.390	2.390	2.232	2.380	7,397	-0.01(-0.42%)