China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.800	4.298		4.100	17,358	+0.40(+10.81%)
Jan 28, 2022	4.021	4.021	3.502	3.700	33,827	+0.30(+8.82%)
Jan 27, 2022	3.700	3.700	3.350	3.400	25,568	-0.38(-9.93%)
Jan 26, 2022	3.770	4.000	3.649	3.775	17,154	+0.12(+3.42%)
Jan 25, 2022	3.418	4.300	3.418	3.650	16,312	+0.17(+4.89%)
Jan 24, 2022	3.700	3.832	3.255	3.480	18,354	-0.17(-4.66%)
Jan 21, 2022	4.000	4.000	3.650	3.650	28,800	-0.35(-8.75%)
Jan 20, 2022	4.200	4.269	3.920	4.000	10,132	-0.10(-2.53%)
Jan 19, 2022	4.080	4.350	4.000	4.104	22,866	+0.03(+0.71%)
Jan 18, 2022	4.643	4.643	4.120	4.075	6,697	-0.26(-6.11%)
Jan 14, 2022				4.340	0	+0.23(+5.54%)
Jan 13, 2022	4.324	4.600	4.112	4.112	11,859	-0.22(-5.03%)
Jan 12, 2022	4.200	4.349	4.105	4.330	11,231	+0.13(+3.10%)
Jan 11, 2022	4.000	4.500	4.000	4.200	18,377	+0.15(+3.65%)
Jan 10, 2022	4.030	4.221	3.936	4.052	5,866	-0.13(-3.06%)
Jan 07, 2022	4.214	4.389	4.001	4.180	12,844	+0.06(+1.38%)
Jan 06, 2022	4.313	4.500	3.811	4.123	27,749	-0.18(-4.12%)
Jan 05, 2022	4.400	4.629	4.300	4.300	23,329	-0.33(-7.13%)
Jan 04, 2022	4.700	4.769	4.500	4.630	18,099	+0.05(+1.03%)
Jan 03, 2022	4.600	4.750	4.400	4.583	33,566	-0.24(-5.04%)
Dec 31, 2021	4.700	5.000	4.410	4.826	38,361	-0.17(-3.48%)
Dec 30, 2021	4.800	5.187	4.660	5.000	87,145	+0.21(+4.49%)
Dec 29, 2021	4.900	4.900	4.499	4.785	40,680	+0.07(+1.38%)
Dec 28, 2021	4.300	4.930	4.244	4.720	66,450	+0.52(+12.38%)
Dec 27, 2021	4.350	4.350	4.010	4.200	21,721	-0.10(-2.35%)
Dec 23, 2021	4.300	4.350	4.203	4.301	4,826	+0.10(+2.36%)
Dec 22, 2021	4.400	4.400	4.200	4.202	8,382	+0.00(+0.02%)
Dec 21, 2021	4.200	4.500	4.200	4.201	19,329	+0.10(+2.46%)
Dec 20, 2021	4.400	4.500	4.037	4.100	14,512	-0.21(-4.89%)
Dec 17, 2021	4.274	4.450	4.210	4.311	4,540	-0.09(-2.00%)
Dec 16, 2021	4.200	4.500	4.240	4.399	9,796	+0.13(+3.07%)
Dec 15, 2021	4.501	4.512	4.089	4.268	19,021	-0.29(-6.40%)
Dec 14, 2021	4.810	4.950	4.500	4.560	12,726	-0.24(-5.00%)
Dec 13, 2021	4.800	5.049	4.800	4.800	14,337	-0.01(-0.12%)
Dec 10, 2021	4.800	5.069	4.800	4.806	5,971	-0.02(-0.44%)
Dec 09, 2021	5.163	5.200	4.827	4.827	10,960	-0.28(-5.46%)
Dec 08, 2021	5.100	5.199	5.000	5.106	10,507	-0.09(-1.79%)
Dec 07, 2021	4.650	5.225	4.650	5.199	37,362	+0.31(+6.25%)
Dec 06, 2021	4.947	4.999	4.602	4.893	17,357	+0.19(+4.08%)
Dec 03, 2021	5.201	5.385	4.600	4.701	33,370	-0.61(-11.54%)
Dec 02, 2021	5.600	5.883	5.223	5.314	30,222	-0.21(-3.75%)
Dec 01, 2021	6.045	6.100	5.521	5.521	51,391	-0.68(-10.95%)
Nov 30, 2021	6.500	6.500	5.605	6.200	80,990	-0.29(-4.47%)
Nov 29, 2021	5.366	6.650	5.310	6.490	160,671	+1.09(+20.19%)
Nov 26, 2021	5.700	5.945	5.290	5.400	65,431	-0.21(-3.81%)
Nov 24, 2021	5.100	6.100	5.070	5.614	61,109	+0.49(+9.54%)
Nov 23, 2021	5.200	5.300	5.125	5.125	19,435	-0.17(-3.30%)
Nov 22, 2021	5.600	5.650	5.100	5.300	25,316	-0.40(-7.00%)
Nov 19, 2021	5.800	5.820	5.700	5.699	20,904	-0.20(-3.32%)
Nov 18, 2021	5.959	5.992	5.825	5.895	18,507	-0.10(-1.73%)
Nov 17, 2021	6.100	6.780	5.800	5.999	36,603	-0.25(-4.00%)
Nov 16, 2021	6.300	6.335	6.065	6.249	51,191	-0.05(-0.81%)
Nov 15, 2021	6.171	6.395	6.030	6.300	29,009	+0.05(+0.77%)
Nov 12, 2021	6.200	6.300	6.011	6.252	25,780	-0.04(-0.60%)
Nov 11, 2021	6.096	6.349	6.096	6.290	10,003	+0.13(+2.11%)
Nov 10, 2021	6.200			6.160	16,380	-0.09(-1.38%)
Nov 09, 2021	6.500	6.570	6.211	6.246	20,130	-0.15(-2.42%)
Nov 08, 2021	6.200	6.900	5.938	6.401	79,457	+0.23(+3.74%)
Nov 05, 2021	6.115	6.350	6.070	6.170	39,144	+0.00(+0.08%)
Nov 04, 2021	6.098	6.165	6.043	6.165	33,052	+0.12(+2.07%)
Nov 03, 2021	6.104	6.350	6.023	6.040	65,093	-0.14(-2.31%)
Nov 02, 2021	6.492	6.492	6.102	6.183	51,827	-0.12(-1.90%)