China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.500	2.564	2.400	2.451	20,470	-0.05(-2.00%)
Sep 27, 2019	2.620	2.620	2.500	2.501	8,840	-0.09(-3.47%)
Sep 26, 2019	2.620	2.640	2.552	2.591	2,071	-0.01(-0.50%)
Sep 25, 2019	2.502	2.696	2.502	2.604	6,746	+0.03(+1.09%)
Sep 24, 2019	2.670	2.670	2.502	2.576	6,677	-0.03(-1.30%)
Sep 23, 2019	2.690	2.690	2.610	2.610	7,027	-0.03(-1.14%)
Sep 20, 2019	2.700	2.711	2.640	2.640	9,220	+0.01(+0.19%)
Sep 19, 2019	2.900	2.900	2.600	2.635	8,529	-0.11(-4.01%)
Sep 18, 2019	2.778	2.800	2.631	2.745	4,078	+0.03(+1.22%)
Sep 17, 2019	2.643	2.773	2.643	2.712	7,895	+0.07(+2.61%)
Sep 16, 2019	2.740	2.774	2.625	2.643	9,840	-0.04(-1.42%)
Sep 13, 2019	2.740	2.750	2.671	2.681	7,870	+0.01(+0.37%)
Sep 12, 2019	2.900	2.900	2.664	2.671	7,062	-0.02(-0.56%)
Sep 11, 2019	2.900	2.900	2.627	2.686	33,867	+0.10(+4.07%)
Sep 10, 2019	2.600	2.694	2.542	2.581	28,589	-0.02(-0.65%)
Sep 09, 2019	2.530	2.624	2.530	2.598	5,281	+0.02(+0.62%)
Sep 06, 2019	2.530	2.620	2.530	2.582	3,950	-0.04(-1.60%)
Sep 05, 2019	2.690	2.690	2.500	2.624	6,017	+0.01(+0.54%)
Sep 04, 2019	2.644	2.741	2.529	2.610	9,788	-0.03(-1.29%)
Sep 03, 2019	2.626	2.750	2.570	2.644	18,632	+0.02(+0.69%)
Aug 30, 2019	2.640	2.661	2.600	2.626	3,030	-0.03(-1.09%)
Aug 29, 2019	2.625	2.700	2.590	2.655	13,063	+0.15(+6.20%)
Aug 28, 2019	2.500	2.590	2.452	2.500	12,734	-0.10(-3.85%)
Aug 27, 2019	2.650	2.690	2.500	2.600	8,110	-0.00(-0.08%)
Aug 26, 2019	2.803	2.803	2.422	2.602	54,628	-0.07(-2.55%)
Aug 23, 2019	2.412	2.798	2.412	2.670	25,420	+0.05(+1.91%)
Aug 22, 2019	2.600	2.642	2.503	2.620	7,081	+0.01(+0.54%)
Aug 21, 2019	2.595	2.620	2.450	2.606	8,554	+0.01(+0.39%)
Aug 20, 2019	2.500	2.597	2.400	2.596	4,178	-0.00(-0.15%)
Aug 19, 2019	2.600	2.610	2.432	2.600	11,011	+0.03(+1.33%)
Aug 16, 2019	2.600	2.600	2.402	2.566	8,820	-0.01(-0.50%)
Aug 15, 2019	2.570	2.647	2.480	2.579	10,826	+0.00(+0.04%)
Aug 14, 2019	2.630	2.680	2.500	2.578	6,412	-0.00(-0.08%)
Aug 13, 2019	2.600	2.700	2.530	2.580	6,019	-0.04(-1.53%)
Aug 12, 2019	2.784	2.797	2.530	2.620	9,477	-0.03(-1.21%)
Aug 09, 2019	2.797	2.797	2.517	2.652	12,890	-0.05(-1.78%)
Aug 08, 2019	2.613	2.700	2.593	2.700	8,279	+0.09(+3.61%)
Aug 07, 2019	2.600	2.700	2.500	2.606	9,205	-0.08(-3.12%)
Aug 06, 2019	2.700	2.710	2.600	2.690	14,657	-0.01(-0.37%)
Aug 05, 2019	2.800	2.900	2.300	2.700	72,350	-0.15(-5.30%)
Aug 02, 2019	2.937	2.937	2.820	2.851	8,190	+0.03(+1.06%)
Aug 01, 2019	2.898	2.980	2.820	2.821	16,953	-0.05(-1.71%)
Jul 31, 2019	2.900	2.973	2.801	2.870	11,332	-0.01(-0.35%)
Jul 30, 2019	2.936	2.974	2.801	2.880	14,365	-0.10(-3.26%)
Jul 29, 2019	2.980	3.212	2.909	2.977	50,533	-0.02(-0.70%)
Jul 26, 2019	3.082	3.100	2.920	2.998	9,360	-0.01(-0.40%)
Jul 25, 2019	2.910	3.099	2.801	3.010	39,297	+0.10(+3.58%)
Jul 24, 2019	2.999	2.999	2.801	2.906	10,486	+0.02(+0.59%)
Jul 23, 2019	2.748	2.968	2.748	2.889	39,788	+0.14(+5.13%)
Jul 22, 2019	2.800	2.800	2.734	2.748	9,425	-0.02(-0.72%)
Jul 19, 2019	2.898	2.898	2.768	2.768	6,300	+0.01(+0.22%)
Jul 18, 2019	2.838	2.869	2.750	2.762	17,100	-0.08(-2.78%)
Jul 17, 2019	2.801	2.898	2.801	2.841	10,058	-0.03(-1.18%)
Jul 16, 2019	2.999	2.999	2.801	2.875	24,372	-0.08(-2.87%)
Jul 15, 2019	3.000	3.100	2.901	2.960	64,619	+0.03(+0.92%)
Jul 12, 2019	3.090	3.090	2.912	2.933	11,070	-0.07(-2.40%)
Jul 11, 2019	2.940	3.117	2.940	3.005	26,298	+0.04(+1.42%)
Jul 10, 2019	3.200	3.200	2.963	2.963	27,661	-0.15(-4.67%)
Jul 09, 2019	3.094	3.200	3.000	3.108	29,745	+0.01(+0.45%)
Jul 08, 2019	3.160	3.160	3.000	3.094	8,342	+0.02(+0.52%)
Jul 05, 2019	3.090	3.099	2.940	3.078	20,540	+0.08(+2.60%)
Jul 03, 2019	3.060	3.250	2.994	3.000	24,840	+0.10(+3.45%)
Jul 02, 2019	3.100	3.100	2.900	2.900	21,722	-0.05(-1.69%)