China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.800	2.800	2.699	2.700	7,743	-0.08(-2.74%)
Apr 27, 2018	2.850	2.850	2.700	2.776	21,178	-0.01(-0.50%)
Apr 26, 2018	3.000	3.000	2.700	2.790	36,434	-0.21(-6.97%)
Apr 25, 2018	3.110	3.110	2.850	2.999	33,925	-0.09(-2.88%)
Apr 24, 2018	3.073	3.180	2.960	3.088	23,185	+0.03(+0.95%)
Apr 23, 2018	3.100	3.250	2.961	3.059	29,964	+0.04(+1.26%)
Apr 20, 2018	3.160	3.178	2.977	3.021	20,422	-0.16(-4.97%)
Apr 19, 2018	3.190	3.489	3.000	3.179	148,849	+0.13(+4.23%)
Apr 18, 2018	2.925	3.250	2.925	3.050	21,690	+0.04(+1.40%)
Apr 17, 2018	3.127	3.299	2.910	3.008	25,960	-0.05(-1.54%)
Apr 16, 2018	3.025	3.249	2.900	3.055	30,221	-0.07(-2.24%)
Apr 13, 2018	3.320	3.320	2.988	3.125	36,933	+0.07(+2.32%)
Apr 12, 2018	3.028	3.202	2.828	3.054	65,163	+0.13(+4.30%)
Apr 11, 2018	2.900	3.300	2.722	2.928	102,759	+0.11(+3.87%)
Apr 10, 2018	2.799	2.970	2.680	2.819	37,667	+0.03(+0.93%)
Apr 09, 2018	2.900	3.000	2.600	2.793	35,140	-0.01(-0.32%)
Apr 06, 2018	2.930	3.080	2.715	2.802	31,829	+0.00(+0.07%)
Apr 05, 2018	2.651	2.970	2.623	2.800	19,025	+0.08(+2.90%)
Apr 04, 2018	2.750	2.980	2.600	2.721	37,245	-0.07(-2.51%)
Apr 03, 2018	3.000	3.098	2.501	2.791	64,631	-0.40(-12.64%)
Apr 02, 2018	3.300	3.302	3.100	3.195	14,696	+0.02(+0.76%)
Mar 29, 2018		3.171	3.171	3.171	0	+0.17(+5.63%)
Mar 28, 2018	3.284	3.284	3.000	3.002	30,089	-0.25(-7.66%)
Mar 27, 2018	3.250	3.350	3.250	3.251	15,881	-0.00(-0.06%)
Mar 26, 2018	3.270	3.500	3.250	3.253	27,187	-0.06(-1.72%)
Mar 23, 2018	3.270	3.400	3.252	3.310	17,266	-0.02(-0.75%)
Mar 22, 2018	3.400	3.545	3.240	3.335	18,560	-0.11(-3.19%)
Mar 21, 2018	3.522	3.550	3.400	3.445	42,293	+0.09(+2.68%)
Mar 20, 2018	3.300	3.670	3.253	3.355	58,645	+0.06(+1.67%)
Mar 19, 2018	3.499	3.499	3.200	3.300	47,234	-0.02(-0.47%)
Mar 16, 2018	3.590	3.750	3.200	3.316	71,778	+0.04(+1.36%)
Mar 15, 2018	3.611	3.690	3.270	3.271	42,764	-0.28(-7.94%)
Mar 14, 2018	3.680	3.700	3.500	3.553	50,656	-0.15(-3.92%)
Mar 13, 2018	3.750	3.780	3.612	3.698	22,182	+0.02(+0.54%)
Mar 12, 2018	3.600	3.700	3.089	3.678	34,745	+0.15(+4.34%)
Mar 09, 2018	3.780	3.800	3.498	3.525	44,692	-0.15(-4.13%)
Mar 08, 2018	3.844	3.844	3.530	3.677	62,546	-0.17(-4.34%)
Mar 07, 2018			3.631	3.844	49,720	-0.11(-2.73%)
Mar 06, 2018	3.900	4.280	3.800	3.952	90,430	+0.10(+2.65%)
Mar 05, 2018	3.705	3.940	3.678	3.850	50,287	+0.17(+4.68%)
Mar 02, 2018	3.600	3.780	3.600	3.678	30,073	+0.07(+2.05%)
Mar 01, 2018	3.500	3.880	3.480	3.604	65,914	-0.20(-5.18%)
Feb 28, 2018	3.400	3.949	3.400	3.801	61,037	+0.20(+5.58%)
Feb 27, 2018	4.000	4.000	3.412	3.600	71,074	-0.35(-8.84%)
Feb 26, 2018	4.400	4.400	3.820	3.949	104,961	-0.25(-5.86%)
Feb 23, 2018	4.400	4.705	4.000	4.195	250,799	+0.20(+4.88%)
Feb 22, 2018	3.468	4.488	3.275	4.000	313,419	+0.63(+18.69%)
Feb 21, 2018	3.246	3.454	3.103	3.370	43,022	+0.17(+5.21%)
Feb 20, 2018	3.490	3.490	3.200	3.203	37,906	-0.08(-2.35%)
Feb 16, 2018		3.280	3.280	3.280	0	+0.05(+1.48%)
Feb 15, 2018	3.218	3.230	3.130	3.232	20,524	-0.05(-1.46%)
Feb 14, 2018	3.491	3.499	3.000	3.280	39,925	-0.05(-1.35%)
Feb 13, 2018	2.820	3.500	2.820	3.325	85,714	+0.14(+4.23%)
Feb 12, 2018	2.700	3.200	2.700	3.190	107,824	+0.44(+16.00%)
Feb 09, 2018	2.710	2.900	2.621	2.750	39,184	-0.04(-1.57%)
Feb 08, 2018	3.150	3.400	2.794	2.794	63,363	-0.41(-12.69%)
Feb 07, 2018	3.100	3.300	2.800	3.200	79,345	+0.10(+3.33%)
Feb 06, 2018	3.000	3.250	2.900	3.097	45,854	-0.20(-6.12%)
Feb 05, 2018	3.120	3.400	3.120	3.299	25,193	+0.05(+1.51%)
Feb 02, 2018	3.553	3.570	3.213	3.250	27,236	-0.15(-4.41%)