ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
80.875
0.09%
Bitcoin
69,039.04
1.90%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. China Pharma Holdings Inc (CPHI)

  7. China Pharma Holdings Inc (CPHI) Historical

CPHI China Pharma Holdings Inc

0.298
0.0065 (2.23%)
May 31 2024 - Closed
Delayed by 15 minutes

CPHI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.2959 0.0044 1.51% 0.283 0.2978 0.2825 129,054
May 30 2024 0.2915 -0.0085 -2.83% 0.2994 0.3148 0.2866 366,824
May 29 2024 0.30 0.0051 1.73% 0.29 0.305 0.2869 342,447
May 28 2024 0.2949 0.0002 0.07% 0.304 0.304 0.2801 120,210
May 24 2024 0.2947 -0.0003 -0.10% 0.32 0.32 0.2849 302,053
May 23 2024 0.295 -0.0215 -6.79% 0.32 0.32 0.2925 231,774
May 22 2024 0.3165 0.004 1.28% 0.30 0.3279 0.29 702,005
May 21 2024 0.3125 -0.0445 -12.46% 0.32 0.339 0.30 1,331,578
May 20 2024 0.357 0.0291 8.87% 0.388 0.41 0.3366 2,959,714
May 17 2024 0.3279 -0.0045 -1.35% 0.3784 0.388 0.286 5,063,242
May 16 2024 0.3324 0.0121 3.78% 0.335 0.34 0.309 165,125
May 15 2024 0.3203 -0.0062 -1.90% 0.3398 0.3398 0.3123 100,575
May 14 2024 0.3265 0.0038 1.18% 0.311 0.3379 0.311 276,114
May 13 2024 0.3227 0.0011 0.34% 0.338 0.338 0.311 49,374
May 10 2024 0.3216 0.0104 3.34% 0.303 0.3288 0.303 227,140
May 09 2024 0.3112 -0.0037 -1.17% 0.3055 0.3229 0.305 117,778
May 08 2024 0.3149 -0.0001 -0.03% 0.3055 0.32 0.3055 249,310
May 07 2024 0.315 -0.0049 -1.53% 0.33 0.3309 0.3105 165,654
May 06 2024 0.3199 0.0016 0.50% 0.3275 0.3275 0.305 126,902
May 03 2024 0.3183 0.01485 4.89% 0.30 0.324 0.30 182,247
May 02 2024 0.30345 0.01085 3.71% 0.296 0.3114 0.2867 191,625
May 01 2024 0.2926 -0.01445 -4.71% 0.293 0.318 0.2901 81,021
Apr 30 2024 0.30705 0.00105 0.34% 0.2968 0.314 0.2901 90,609
Apr 29 2024 0.306 0.0037 1.22% 0.3027 0.3248 0.2812 289,510
Apr 26 2024 0.3023 -0.0237 -7.27% 0.3085 0.3249 0.3023 232,761
Apr 25 2024 0.326 0.011 3.49% 0.3055 0.3358 0.2964 190,812
Apr 24 2024 0.315 -0.0024 -0.76% 0.3299 0.3678 0.271 1,114,002
Apr 23 2024 0.3174 -0.00005 -0.02% 0.318 0.3249 0.302 230,370
Apr 22 2024 0.31745 -0.00015 -0.05% 0.328 0.3334 0.3101 133,878
Apr 19 2024 0.3176 -0.0101 -3.08% 0.34 0.349 0.307 437,614
Apr 18 2024 0.3277 -0.0085 -2.53% 0.349 0.349 0.3025 529,780
Apr 17 2024 0.336201 0.0039 1.17% 0.336 0.359799 0.323 1,084,076
Apr 16 2024 0.3323 -0.0227 -6.39% 0.354 0.4089 0.332 3,451,133
Apr 15 2024 0.355 -0.0139 -3.77% 0.3578 0.38 0.3501 93,750
Apr 12 2024 0.3689 -0.0012 -0.32% 0.359 0.385 0.3501 395,766
Apr 11 2024 0.3701 0.0149 4.19% 0.376 0.3862 0.3551 309,694
Apr 10 2024 0.3552 -0.0248 -6.53% 0.3332 0.379 0.3332 188,166
Apr 09 2024 0.38 0.0257 7.25% 0.358 0.3862 0.3521 100,940
Apr 08 2024 0.3543 0.0355 11.14% 0.35 0.3582 0.3231 192,074
Apr 05 2024 0.3188 -0.0227 -6.65% 0.3675 0.3675 0.3188 146,590
Apr 04 2024 0.3415 -0.0185 -5.14% 0.3561 0.3726 0.341 118,671
Apr 03 2024 0.36 -0.0134 -3.59% 0.3711 0.3859 0.36 222,046
Apr 02 2024 0.3734 0.0008 0.21% 0.3711 0.39 0.3711 46,027
Apr 01 2024 0.3726 0.0015 0.40% 0.39 0.3971 0.3719 94,640
Mar 28 2024 0.3711 -0.0539 -12.68% 0.4123 0.4123 0.3602 134,496
Mar 27 2024 0.425 0.0695 19.55% 0.359 0.425 0.3552 147,379
Mar 26 2024 0.3555 -0.02785 -7.26% 0.44 0.44 0.3505 272,824
Mar 25 2024 0.383345 -0.00766 -1.96% 0.405 0.405 0.38 118,979
Mar 22 2024 0.391 0.0009 0.23% 0.39 0.4099 0.3832 258,488
Mar 21 2024 0.3901 0.0302 8.39% 0.366 0.4099 0.3599 714,843
Mar 20 2024 0.3599 -0.0042 -1.15% 0.3505 0.367 0.3505 75,001
Mar 19 2024 0.3641 -0.0042 -1.14% 0.35 0.369 0.35 34,551
Mar 18 2024 0.3683 -0.0037 -0.99% 0.3715 0.3784 0.3522 77,849
Mar 15 2024 0.372 0.0127 3.53% 0.357 0.372 0.35 65,388
Mar 14 2024 0.3593 -0.0156 -4.16% 0.37 0.386 0.3551 104,589
Mar 13 2024 0.3749 -0.01005 -2.61% 0.39 0.39 0.3505 586,374
Mar 12 2024 0.384951 0.04935 14.71% 0.342 0.3999 0.342 587,904
Mar 11 2024 0.3356 -0.0078 -2.27% 0.348 0.36 0.3319 214,039
Mar 08 2024 0.3434 -0.0116 -3.27% 0.36 0.36 0.3376 282,684
Mar 07 2024 0.355 -0.002 -0.56% 0.3602 0.368 0.3311 501,579
Mar 06 2024 0.357 0.012 3.48% 0.364 0.369 0.3211 781,952
Mar 05 2024 0.345 -0.03 -8.00% 0.3635 0.3835 0.335 595,456

Your Recent History

AMEX
CPHI
China Pharma
EU
P921S
P921S
BIT
P172B0
BNP Paribas Issuance
BIT
I07264
INTESA SANPAOLO
USOTC
BDFTF
Blender Financial Techno... (GM)
BIT
SFTMIB
SG Issuer Societe Generale
BIT
P13DJ1
BNP Paribas Issuance
BIT
B
Bastogi
BOV
MRVE3
MRV ON
BOV
BRSR3
BANRISUL ON
BIT
UB3YGU
Unicredit Bank
EU
BE0002659408
De Persgroep NV Jun15 2026
BIT
BPSO
Banca Popolare di Sondrio
BIT
P1CN86
BNP Paribas Issuance
BIT
UNIR
Unieuro
BIT
I05216
Banca IMI
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved