China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.000	5.100	4.700	4.800	38,730	-0.25(-5.03%)
Jul 30, 2020	5.000	5.141	5.000	5.054	40,267	-0.09(-1.69%)
Jul 29, 2020	5.200	5.232	5.050	5.141	27,057	-0.08(-1.48%)
Jul 28, 2020	5.300	5.400	5.101	5.218	44,906	-0.26(-4.73%)
Jul 27, 2020	5.101	5.889	5.101	5.477	122,218	+0.18(+3.34%)
Jul 24, 2020	5.450	5.488	4.900	5.300	48,790	-0.24(-4.26%)
Jul 23, 2020	5.810	6.001	5.411	5.536	41,352	-0.26(-4.55%)
Jul 22, 2020	5.800	6.100	5.600	5.800	136,191	+0.12(+2.18%)
Jul 21, 2020	5.615	5.746	5.502	5.676	38,459	+0.07(+1.18%)
Jul 20, 2020	5.750	5.800	5.300	5.610	86,765	-0.23(-3.89%)
Jul 17, 2020	5.600	5.864	5.500	5.837	70,940	+0.24(+4.23%)
Jul 16, 2020	5.800	5.800	5.300	5.600	77,906	+0.12(+2.15%)
Jul 15, 2020	4.911	5.900	4.800	5.482	263,280	+0.58(+11.88%)
Jul 14, 2020	5.000	5.100	4.900	4.900	53,988	-0.18(-3.51%)
Jul 13, 2020	5.300	5.495	5.039	5.078	69,307	-0.27(-5.14%)
Jul 10, 2020	5.787	5.825	5.230	5.353	99,060	-0.45(-7.72%)
Jul 09, 2020	5.639	6.000	5.639	5.801	55,430	+0.11(+1.95%)
Jul 08, 2020	5.646	5.849	5.518	5.690	67,253	-0.14(-2.37%)
Jul 07, 2020	5.700	5.967	5.530	5.828	105,121	-0.01(-0.21%)
Jul 06, 2020	6.000	6.250	5.800	5.840	88,250	-0.19(-3.15%)
Jul 02, 2020	6.154	6.454	5.900	6.030	98,350	-0.17(-2.74%)
Jul 01, 2020	6.400	6.450	6.101	6.200	119,808	-0.46(-6.95%)
Jun 30, 2020	6.400	7.400	6.300	6.663	282,843	-0.19(-2.83%)
Jun 29, 2020	6.880	7.390	6.370	6.857	431,976	+0.33(+4.99%)
Jun 26, 2020	6.800	6.999	6.240	6.531	159,320	-0.57(-8.01%)
Jun 25, 2020	6.100	7.700	5.800	7.100	754,040	+0.87(+14.00%)
Jun 24, 2020	6.255	6.290	5.915	6.228	125,009	-0.06(-0.88%)
Jun 23, 2020	6.270	6.497	5.906	6.283	288,548	-0.02(-0.27%)
Jun 22, 2020	5.900	6.400	5.800	6.300	197,254	+0.30(+5.00%)
Jun 19, 2020	6.400	6.480	5.600	6.000	244,610	-0.50(-7.69%)
Jun 18, 2020	5.700	7.000	5.400	6.500	697,206	+0.82(+14.52%)
Jun 17, 2020	5.900	5.960	5.400	5.676	117,362	-0.12(-2.14%)
Jun 16, 2020	6.000	6.400	5.500	5.800	494,840	-0.70(-10.77%)
Jun 15, 2020	5.200	6.800	5.100	6.500	777,761	+1.40(+27.50%)
Jun 12, 2020	5.200	5.495	4.700	5.098	258,560	+0.10(+1.96%)
Jun 11, 2020	5.000	5.800	4.600	5.000	528,452	-0.24(-4.49%)
Jun 10, 2020	5.200	5.850	5.100	5.235	256,494	-0.17(-3.06%)
Jun 09, 2020	4.400	6.100	4.400	5.400	866,089	+0.89(+19.65%)
Jun 08, 2020	4.366	4.800	4.200	4.513	364,549	+0.22(+5.08%)
Jun 05, 2020	4.300	4.399	4.150	4.295	84,300	-0.08(-1.74%)
Jun 04, 2020	4.391	4.420	4.300	4.371	68,831	-0.03(-0.66%)
Jun 03, 2020	4.448	4.470	4.350	4.400	66,426	-0.07(-1.52%)
Jun 02, 2020	4.400	4.547	4.360	4.468	49,591	-0.00(-0.04%)
Jun 01, 2020	4.360	4.480	4.315	4.470	49,050	-0.02(-0.49%)
May 29, 2020	4.524	4.599	4.350	4.492	131,260	-0.17(-3.63%)
May 28, 2020	4.540	5.190	4.412	4.661	460,793	+0.29(+6.63%)
May 27, 2020	4.500	4.600	4.350	4.371	87,108	-0.25(-5.43%)
May 26, 2020	4.890	4.890	4.508	4.622	100,467	+0.03(+0.65%)
May 22, 2020	4.444	5.000	4.320	4.592	427,040	+0.12(+2.66%)
May 21, 2020	4.600	4.700	4.400	4.473	48,900	-0.28(-5.97%)
May 20, 2020	4.567	5.200	4.300	4.757	368,734	+0.31(+6.90%)
May 19, 2020	4.418	4.598	4.310	4.450	37,930	+0.04(+1.00%)
May 18, 2020	4.200	4.499	4.200	4.406	52,555	-0.09(-2.09%)
May 15, 2020	4.200	4.600	4.200	4.500	71,960	-0.34(-7.02%)
May 14, 2020	4.540	4.880	4.101	4.840	175,471	+0.27(+5.88%)
May 13, 2020	4.715	4.915	4.300	4.571	61,201	-0.11(-2.31%)
May 12, 2020	4.900	4.900	4.606	4.679	44,058	-0.12(-2.52%)
May 11, 2020	5.000	5.200	4.700	4.800	69,949	-0.14(-2.76%)
May 08, 2020	4.800	4.950	4.600	4.936	51,930	+0.24(+5.02%)
May 07, 2020	5.000	5.000	4.650	4.700	81,876	-0.00(-0.04%)
May 06, 2020	4.500	4.900	4.500	4.702	73,143	+0.30(+6.86%)
May 05, 2020	4.600	4.800	4.400	4.400	41,911	-0.26(-5.66%)
May 04, 2020	4.580	4.799	4.580	4.664	32,598	-0.06(-1.19%)