China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.410	3.550	3.251	3.300	34,562	-0.10(-2.94%)
Jan 30, 2018	3.581	3.581	3.430	3.400	37,269	-0.01(-0.32%)
Jan 29, 2018	3.677	3.750	3.400	3.411	30,999	-0.27(-7.23%)
Jan 26, 2018	3.608	4.000	3.400	3.677	84,934	-0.00(-0.05%)
Jan 25, 2018	3.850	3.900	3.610	3.679	52,651	-0.11(-2.80%)
Jan 24, 2018	3.714	4.000	3.697	3.785	56,917	+0.14(+3.70%)
Jan 23, 2018	3.600	4.100	3.400	3.650	90,821	+0.05(+1.39%)
Jan 22, 2018	3.653	3.699	3.105	3.600	99,252	-0.05(-1.40%)
Jan 19, 2018	3.979	4.148	3.500	3.651	124,028	-0.50(-11.98%)
Jan 18, 2018	4.400	4.600	3.801	4.148	197,883	-0.10(-2.40%)
Jan 17, 2018	4.400	4.600	4.200	4.250	77,375	-0.15(-3.41%)
Jan 16, 2018	4.600	4.900	4.300	4.400	143,494	-0.52(-10.64%)
Jan 12, 2018		4.924	4.924	4.924	0	-0.33(-6.21%)
Jan 11, 2018	4.516	5.499	4.250	5.250	432,196	+0.60(+12.90%)
Jan 10, 2018	4.900	5.648	4.301	4.650	200,708	-0.45(-8.84%)
Jan 09, 2018	5.890	6.550	5.038	5.101	385,822	-0.70(-12.04%)
Jan 08, 2018	4.788	5.897	4.100	5.799	947,068	+1.10(+23.38%)
Jan 05, 2018	7.650	14.50	4.140	4.700	3,930,933	+2.72(+137.37%)
Jan 04, 2018	1.710	1.980	1.679	1.980	129,451	+0.26(+15.18%)
Jan 03, 2018	1.740	1.740	1.700	1.719	17,253	-0.01(-0.64%)
Jan 02, 2018	1.800	1.800	1.719	1.730	16,042	-0.03(-1.48%)
Dec 29, 2017		1.756	1.756	1.756	0	-0.01(-0.45%)
Dec 28, 2017	1.800	1.800	1.701	1.764	10,230	+0.00(+0.23%)
Dec 27, 2017	1.800	1.810	1.710	1.760	4,306	+0.05(+2.92%)
Dec 26, 2017	1.949	1.949	1.700	1.710	20,628	-0.16(-8.56%)
Dec 22, 2017	1.887	1.887	1.700	1.870	5,438	+0.07(+3.72%)
Dec 21, 2017	1.800	1.888	1.750	1.803	7,766	-0.08(-4.50%)
Dec 20, 2017	1.900	1.900	1.795	1.888	3,271	+0.09(+4.88%)
Dec 19, 2017	1.700	1.900	1.700	1.800	23,047	+0.04(+2.16%)
Dec 18, 2017	1.700	1.792	1.686	1.762	9,441	-0.02(-1.23%)
Dec 15, 2017	1.794	1.794	1.701	1.784	8,273	-0.01(-0.78%)
Dec 14, 2017	1.700	1.800	1.700	1.798	5,519	-0.00(-0.28%)
Dec 13, 2017	1.886	1.887	1.795	1.803	4,018	+0.01(+0.33%)
Dec 12, 2017	1.720	1.900	1.650	1.797	16,413	-0.09(-4.72%)
Dec 11, 2017	1.775	1.939	1.700	1.886	33,720	+0.19(+10.94%)
Dec 08, 2017	1.692	1.775	1.657	1.700	9,916	+0.01(+0.47%)
Dec 07, 2017	1.600	1.700	1.600	1.692	4,195	+0.03(+1.99%)
Dec 06, 2017	1.700	1.707	1.610	1.659	10,386	-0.01(-0.84%)
Dec 05, 2017	1.682	1.698	1.652	1.673	9,457	-0.01(-0.54%)
Dec 04, 2017	1.785	1.785	1.652	1.682	5,879	-0.04(-2.21%)
Dec 01, 2017	1.795	1.795	1.702	1.720	9,539	-0.08(-4.23%)
Nov 30, 2017	1.791	1.818	1.702	1.796	6,832	+0.01(+0.28%)
Nov 29, 2017	1.878	1.878	1.758	1.791	15,362	-0.08(-4.07%)
Nov 28, 2017	1.901	1.910	1.788	1.867	9,114	+0.06(+3.09%)
Nov 27, 2017	1.870	2.470	1.800	1.811	7,882	-0.07(-3.57%)
Nov 24, 2017	1.798	1.889	1.762	1.878	7,052	+0.09(+4.97%)
Nov 22, 2017	1.740	1.799	1.740	1.789	4,686	-0.01(-0.56%)
Nov 21, 2017	1.726	1.800	1.726	1.799	11,343	-0.00(-0.06%)
Nov 20, 2017	1.812	1.890	1.726	1.800	17,496	-0.01(-0.66%)
Nov 17, 2017	1.710	1.834	1.710	1.812	15,038	+0.04(+2.03%)
Nov 16, 2017	1.800	1.834	1.700	1.776	13,308	-0.02(-1.17%)
Nov 15, 2017	1.700	1.869	1.700	1.797	22,463	-0.05(-2.86%)
Nov 14, 2017	1.750	1.950	1.737	1.850	42,572	+0.08(+4.52%)
Nov 13, 2017	1.720	1.900	1.715	1.770	23,942	-0.13(-6.94%)
Nov 10, 2017	2.096	2.096	1.850	1.902	38,260	-0.10(-4.76%)
Nov 09, 2017	1.850	2.400	1.750	1.997	245,477	+0.15(+8.12%)
Nov 08, 2017	1.711	2.100	1.630	1.847	123,105	+0.22(+13.24%)
Nov 07, 2017	1.601	1.750	1.601	1.631	3,777	-0.07(-4.12%)
Nov 06, 2017	1.700	1.750	1.610	1.701	8,514	+0.03(+1.80%)
Nov 03, 2017	1.560	1.700	1.560	1.671	10,032	-0.03(-1.71%)
Nov 02, 2017	1.688	1.700	1.600	1.700	6,260	+0.06(+3.53%)