China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	3.129	3.770	3.129	3.400	78,942	+0.27(+8.70%)
Oct 30, 2018	3.110	3.246	3.000	3.128	35,239	+0.02(+0.58%)
Oct 29, 2018	3.200	3.501	3.100	3.110	63,091	-0.19(-5.76%)
Oct 26, 2018	3.600	4.000	3.000	3.300	127,170	-0.10(-2.97%)
Oct 25, 2018	3.800	3.778	3.200	3.401	67,451	-0.38(-9.98%)
Oct 24, 2018	3.860	4.300	3.600	3.778	117,097	-0.02(-0.61%)
Oct 23, 2018	3.300	4.500	3.000	3.801	380,053	+0.25(+7.16%)
Oct 22, 2018	4.410	4.500	3.200	3.547	214,839	-0.76(-17.70%)
Oct 19, 2018	6.400	6.950	4.000	4.310	956,050	-0.19(-4.22%)
Oct 18, 2018	2.600	8.400	2.500	4.500	2,437,172	+1.90(+73.08%)
Oct 17, 2018	2.600	2.800	2.300	2.600	47,871	+0.16(+6.64%)
Oct 16, 2018	2.500	2.505	2.410	2.438	5,452	-0.06(-2.40%)
Oct 15, 2018	2.650	2.668	2.350	2.498	11,583	-0.00(-0.08%)
Oct 12, 2018	2.700	2.700	2.400	2.500	11,020	-0.03(-1.15%)
Oct 11, 2018	2.800	2.800	2.401	2.529	28,958	-0.22(-8.07%)
Oct 10, 2018	2.900	3.000	2.640	2.751	57,084	-0.25(-8.30%)
Oct 09, 2018	2.600	3.180	2.440	3.000	167,673	+0.56(+23.00%)
Oct 08, 2018	2.400	2.650	2.220	2.439	60,503	+0.19(+8.40%)
Oct 05, 2018	2.390	2.390	2.210	2.250	4,720	-0.03(-1.23%)
Oct 04, 2018	2.310	2.426	2.210	2.278	18,131	-0.05(-2.06%)
Oct 03, 2018	2.100	2.500	2.010	2.326	82,964	+0.32(+16.18%)
Oct 02, 2018	2.000	2.110	2.000	2.002	10,035	-0.05(-2.48%)
Oct 01, 2018	2.144	2.160	2.009	2.053	9,289	+0.05(+2.65%)
Sep 28, 2018	2.100	2.100	2.000	2.000	5,730	-0.05(-2.34%)
Sep 27, 2018	2.100	2.131	1.985	2.048	13,786	+0.05(+2.40%)
Sep 26, 2018	1.900	2.067	1.920	2.000	7,929	+0.00(+0.05%)
Sep 25, 2018	2.160	2.160	1.900	1.999	22,022	-0.07(-3.43%)
Sep 24, 2018	2.070	2.176	2.001	2.070	10,462	-0.03(-1.43%)
Sep 21, 2018	2.300	2.300	2.100	2.100	7,360	-0.08(-3.76%)
Sep 20, 2018	2.200	2.200	2.060	2.182	8,809	+0.03(+1.35%)
Sep 19, 2018	2.200	2.200	2.023	2.153	7,625	-0.07(-3.11%)
Sep 18, 2018	2.025	2.222	1.900	2.222	15,826	+0.12(+5.86%)
Sep 17, 2018	2.200	2.222	1.900	2.099	33,589	-0.12(-5.45%)
Sep 14, 2018	2.150	2.270	2.150	2.220	4,780	-0.05(-2.20%)
Sep 13, 2018	2.230	2.350	2.223	2.270	4,771	-0.02(-1.05%)
Sep 12, 2018	2.386	2.390	2.230	2.294	9,295	+0.02(+0.92%)
Sep 11, 2018	2.209	2.300	2.209	2.273	6,517	+0.01(+0.49%)
Sep 10, 2018	2.250	2.400	2.209	2.262	16,005	-0.03(-1.22%)
Sep 07, 2018	2.150	2.300	2.150	2.290	12,700	-0.06(-2.55%)
Sep 06, 2018	2.500	2.500	2.350	2.350	6,833	-0.03(-1.47%)
Sep 05, 2018	2.520	2.520	2.350	2.385	7,183	-0.02(-0.63%)
Sep 04, 2018	2.400	2.553	2.400	2.400	8,850	+0.00(+0.00%)
Aug 31, 2018		2.400	2.400	2.400	0	-0.07(-2.99%)
Aug 30, 2018	2.310	2.600	2.300	2.474	8,579	-0.03(-1.39%)
Aug 29, 2018	2.600	2.700	2.499	2.509	20,557	+0.01(+0.36%)
Aug 28, 2018	2.400	2.599	2.300	2.500	44,807	+0.05(+2.04%)
Aug 27, 2018	2.500	2.500	2.200	2.450	20,995	+0.17(+7.46%)
Aug 24, 2018	2.330	2.350	2.250	2.280	4,800	-0.02(-0.87%)
Aug 23, 2018	2.400	2.400	2.300	2.300	4,334	-0.01(-0.43%)
Aug 22, 2018	2.450	2.450	2.300	2.310	6,822	-0.03(-1.45%)
Aug 21, 2018	2.200	2.391	2.200	2.344	9,826	+0.09(+4.18%)
Aug 20, 2018	2.300	2.300	2.201	2.250	12,051	+0.05(+2.27%)
Aug 17, 2018	2.300	2.300	2.200	2.200	7,960	-0.11(-4.93%)
Aug 16, 2018	2.201	2.337	2.201	2.314	6,952	-0.02(-1.03%)
Aug 15, 2018	2.600	2.600	2.201	2.338	20,648	-0.16(-6.33%)
Aug 14, 2018	2.400	2.497	2.366	2.496	9,282	+0.13(+5.54%)
Aug 13, 2018	2.400	2.464	2.320	2.365	5,165	-0.03(-1.46%)
Aug 10, 2018	2.500	2.500	2.300	2.400	3,320	-0.01(-0.58%)
Aug 09, 2018	2.250	2.472	2.250	2.414	5,081	+0.03(+1.09%)
Aug 08, 2018	2.355	2.424	2.200	2.388	12,876	-0.01(-0.46%)
Aug 07, 2018	2.489	2.489	2.351	2.399	8,691	+0.03(+1.18%)
Aug 06, 2018	2.200	2.550	2.200	2.371	15,159	-0.18(-7.02%)
Aug 03, 2018	2.610	2.610	2.500	2.550	3,370	-0.02(-0.74%)
Aug 02, 2018	2.560	2.800	2.500	2.569	9,322	+0.01(+0.31%)