Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,694.46
+1,872.04(+3.03%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

China Pharma Holdings, Inc. (CPHI)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.3183

+0.0148

(+4.89%)

At close: 03:59PM EDT

0.3002

-0.02

(-5.69%)

After hours:

07:58PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3119	0.3217	0.3003	0.3183	0.3183	174,245
02 May 2024	0.3000	0.3100	0.2900	0.3000	0.3000	211,100
01 May 2024	0.3000	0.3200	0.2900	0.2900	0.2900	82,300
30 Apr 2024	0.3000	0.3100	0.2900	0.3100	0.3100	90,600
29 Apr 2024	0.3000	0.3200	0.2800	0.3100	0.3100	289,500
26 Apr 2024	0.3100	0.3200	0.3000	0.3000	0.3000	233,100
25 Apr 2024	0.3100	0.3400	0.3000	0.3300	0.3300	191,600
24 Apr 2024	0.3300	0.3700	0.2700	0.3200	0.3200	1,116,600
23 Apr 2024	0.3200	0.3200	0.3000	0.3200	0.3200	234,200
22 Apr 2024	0.3300	0.3300	0.3100	0.3200	0.3200	137,100
19 Apr 2024	0.3500	0.3500	0.3100	0.3200	0.3200	437,600
18 Apr 2024	0.3500	0.3500	0.3000	0.3300	0.3300	634,200
17 Apr 2024	0.3400	0.3600	0.3200	0.3400	0.3400	1,213,500
16 Apr 2024	0.3500	0.4100	0.3300	0.3300	0.3300	3,467,900
15 Apr 2024	0.3600	0.3800	0.3500	0.3600	0.3600	93,800
12 Apr 2024	0.3600	0.3900	0.3500	0.3700	0.3700	395,800
11 Apr 2024	0.3700	0.3900	0.3600	0.3700	0.3700	310,700
10 Apr 2024	0.3300	0.3800	0.3300	0.3600	0.3600	188,200
09 Apr 2024	0.3600	0.3900	0.3600	0.3800	0.3800	100,900
08 Apr 2024	0.3500	0.3600	0.3200	0.3500	0.3500	192,600
05 Apr 2024	0.3400	0.3600	0.3200	0.3200	0.3200	146,600
04 Apr 2024	0.3600	0.3700	0.3400	0.3400	0.3400	121,400
03 Apr 2024	0.3700	0.3900	0.3600	0.3600	0.3600	222,000
02 Apr 2024	0.3700	0.3900	0.3700	0.3700	0.3700	46,000
01 Apr 2024	0.3900	0.4000	0.3700	0.3700	0.3700	95,000
28 Mar 2024	0.4100	0.4100	0.3600	0.3700	0.3700	135,900
27 Mar 2024	0.3600	0.4300	0.3600	0.4300	0.4300	148,400
26 Mar 2024	0.4400	0.4400	0.3500	0.3600	0.3600	273,900
25 Mar 2024	0.4100	0.4100	0.3800	0.3800	0.3800	119,000
22 Mar 2024	0.3900	0.4100	0.3800	0.3900	0.3900	258,500
21 Mar 2024	0.3700	0.4100	0.3600	0.3900	0.3900	715,400
20 Mar 2024	0.3500	0.3700	0.3500	0.3600	0.3600	75,000
19 Mar 2024	0.3500	0.3700	0.3500	0.3600	0.3600	34,900
18 Mar 2024	0.3700	0.3800	0.3500	0.3700	0.3700	82,200
15 Mar 2024	0.3600	0.3700	0.3500	0.3700	0.3700	65,400
14 Mar 2024	0.3700	0.3900	0.3600	0.3600	0.3600	109,600
13 Mar 2024	0.3900	0.3900	0.3500	0.3700	0.3700	608,300
12 Mar 2024	0.3400	0.4000	0.3400	0.3800	0.3800	588,300
11 Mar 2024	0.3500	0.3600	0.3300	0.3400	0.3400	225,200
08 Mar 2024	0.3600	0.3600	0.3400	0.3400	0.3400	282,700
07 Mar 2024	0.3600	0.3700	0.3300	0.3600	0.3600	501,600
06 Mar 2024	0.3600	0.3700	0.3200	0.3600	0.3600	808,900
06 Mar 2024	1:5 Stock split
05 Mar 2024	0.3500	0.4000	0.3500	0.3500	0.3500	611,020
04 Mar 2024	0.4000	0.4000	0.3500	0.4000	0.4000	212,420
01 Mar 2024	0.3500	0.4500	0.3500	0.4000	0.4000	906,440
29 Feb 2024	0.4000	0.4000	0.3500	0.3500	0.3500	544,760
28 Feb 2024	0.4000	0.4000	0.3500	0.3500	0.3500	881,320
27 Feb 2024	0.4000	0.4000	0.3500	0.3500	0.3500	484,160
26 Feb 2024	0.4000	0.4500	0.4000	0.4000	0.4000	560,580
23 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	349,620
22 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	265,740
21 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	182,520
20 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	317,900
16 Feb 2024	0.6000	0.6000	0.5000	0.5000	0.5000	1,017,480
15 Feb 2024	0.5000	0.6000	0.5000	0.5500	0.5500	2,027,620
14 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	393,380
13 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	367,660
12 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	619,940
09 Feb 2024	0.4500	0.5000	0.4500	0.4500	0.4500	251,860
08 Feb 2024	0.4500	0.5000	0.4500	0.5000	0.5000	704,700
07 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	210,060
06 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	153,960
05 Feb 2024	0.5000	0.5000	0.4500	0.4500	0.4500	154,520
02 Feb 2024	0.4500	0.5000	0.4500	0.4500	0.4500	371,660
01 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500,840
31 Jan 2024	0.4500	0.5000	0.4500	0.4500	0.4500	867,280
30 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	320,280
29 Jan 2024	0.4500	0.5500	0.4500	0.5000	0.5000	831,140
26 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	863,160
25 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	75,600
24 Jan 2024	0.4500	0.5000	0.4500	0.5000	0.5000	90,140
23 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	53,320
22 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	130,320
19 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	254,460
18 Jan 2024	0.5000	0.5000	0.4500	0.5000	0.5000	100,800
17 Jan 2024	0.4500	0.5000	0.4500	0.5000	0.5000	184,220
16 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	182,780
12 Jan 2024	0.5000	0.5500	0.4500	0.5000	0.5000	560,740
11 Jan 2024	0.4500	0.5000	0.4500	0.5000	0.5000	170,840
10 Jan 2024	0.5000	0.5000	0.4500	0.4500	0.4500	164,340
09 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	171,480
08 Jan 2024	0.5000	0.5500	0.5000	0.5000	0.5000	177,000
05 Jan 2024	0.5500	0.5500	0.5000	0.5000	0.5000	205,180
04 Jan 2024	0.6000	0.6000	0.5000	0.5500	0.5500	176,020
03 Jan 2024	0.6000	0.6000	0.5500	0.6000	0.6000	194,420
02 Jan 2024	0.6000	0.6500	0.6000	0.6000	0.6000	93,000
29 Dec 2023	0.6500	0.7000	0.5000	0.6000	0.6000	1,463,020
28 Dec 2023	0.6000	0.6000	0.5500	0.6000	0.6000	108,920
27 Dec 2023	0.5500	0.6000	0.5500	0.6000	0.6000	107,140
26 Dec 2023	0.6000	0.6000	0.5500	0.6000	0.6000	116,800
22 Dec 2023	0.5500	0.6000	0.5500	0.6000	0.6000	345,920
21 Dec 2023	0.5500	0.5500	0.5000	0.5500	0.5500	312,780
20 Dec 2023	0.5000	0.5500	0.5000	0.5000	0.5000	157,800
19 Dec 2023	0.5000	0.5500	0.5000	0.5500	0.5500	186,580
18 Dec 2023	0.5500	0.5500	0.4500	0.4500	0.4500	63,260
15 Dec 2023	0.5500	0.5500	0.5500	0.5500	0.5500	114,640
14 Dec 2023	0.5000	0.5500	0.5000	0.5500	0.5500	186,700
13 Dec 2023	0.5000	0.5500	0.5000	0.5000	0.5000	117,640
12 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	253,560
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,694.46+1,872.04(+3.03%)

CMC Crypto 2001,359.39+82.41(+6.45%)

China Pharma Holdings, Inc. (CPHI)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,694.46
+1,872.04(+3.03%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)