China Pharma Holdings (NY: CPHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.400	3.500	3.400	3.450	2,210	-0.05(-1.43%)
May 30, 2012	3.400	3.500	3.400	3.500	1,060	+0.17(+4.95%)
May 29, 2012	3.400	3.500	3.201	3.335	5,288	-0.16(-4.69%)
May 25, 2012	3.600	3.600	3.400	3.499	3,122	-0.00(-0.03%)
May 24, 2012	3.564	3.564	3.364	3.500	2,955	+0.20(+6.06%)
May 23, 2012	3.250	3.400	3.250	3.300	1,768	-0.27(-7.56%)
May 22, 2012	3.100	3.600	3.100	3.570	7,214	+0.27(+8.18%)
May 21, 2012	3.201	3.500	3.000	3.300	1,645	+0.04(+1.38%)
May 18, 2012	3.300	3.500	3.210	3.255	5,162	-0.04(-1.36%)
May 17, 2012	3.701	3.800	2.100	3.300	8,230	-0.40(-10.81%)
May 16, 2012	4.000	4.100	3.700	3.700	3,562	-0.60(-13.95%)
May 15, 2012	4.700	4.795	3.900	4.300	18,119	-0.30(-6.52%)
May 14, 2012	4.600	5.100	4.600	4.600	15,944	-0.64(-12.20%)
May 11, 2012	5.120	5.300	5.120	5.239	4,360	-0.16(-2.98%)
May 10, 2012	5.400	5.500	5.050	5.400	3,512	-0.10(-1.82%)
May 09, 2012	5.500	5.500	5.300	5.500	792	+0.00(+0.00%)
May 08, 2012	5.500	5.539	5.400	5.500	163	+0.20(+3.77%)
May 07, 2012	5.301	5.630	5.300	5.300	404	+0.00(+0.00%)
May 04, 2012	5.500	5.500	5.215	5.300	1,700	-0.25(-4.59%)
May 03, 2012	5.300	5.600	5.123	5.555	793	+0.35(+6.81%)
May 02, 2012	5.400	5.400	5.201	5.201	3,149	-0.20(-3.69%)
May 01, 2012	5.360	5.657	5.200	5.400	5,210	-0.20(-3.57%)
Apr 30, 2012	5.700	5.700	5.400	5.600	1,630	+0.10(+1.82%)
Apr 27, 2012	5.600	5.650	5.400	5.500	4,971	+0.00(+0.00%)
Apr 26, 2012	5.500	5.500	5.222	5.500	2,590	+0.05(+0.92%)
Apr 25, 2012	5.400	5.530	5.320	5.450	6,844	+0.05(+0.93%)
Apr 24, 2012	5.300	5.500	5.292	5.400	1,556	+0.10(+1.89%)
Apr 23, 2012	5.300	5.430	5.192	5.300	4,664	+0.03(+0.51%)
Apr 20, 2012	5.050	5.400	5.000	5.273	2,130	+0.17(+3.39%)
Apr 19, 2012	5.600	5.600	5.100	5.100	6,169	-0.40(-7.27%)
Apr 18, 2012	5.102	5.550	5.102	5.500	2,040	+0.10(+1.85%)
Apr 17, 2012	5.300	5.650	5.200	5.400	5,878	+0.07(+1.31%)
Apr 16, 2012	5.500	5.790	5.330	5.330	3,105	-0.27(-4.82%)
Apr 13, 2012	5.700	5.700	5.300	5.600	7,814	-0.20(-3.45%)
Apr 12, 2012	5.500	5.800	5.201	5.800	7,777	+0.50(+9.43%)
Apr 11, 2012	5.500	5.600	5.100	5.300	21,784	-0.17(-3.13%)
Apr 10, 2012	5.700	5.790	5.471	5.471	4,966	-0.23(-4.02%)
Apr 09, 2012	6.000	6.000	5.700	5.700	9,248	-0.40(-6.54%)
Apr 05, 2012	6.600	6.600	5.936	6.099	137,610	-0.53(-8.01%)
Apr 04, 2012	6.500	6.798	6.500	6.630	270	+0.13(+2.00%)
Apr 03, 2012	6.900	6.900	6.500	6.500	11,410	-0.30(-4.41%)
Apr 02, 2012	6.800	6.800	6.799	6.800	930	+0.00(+0.00%)
Mar 30, 2012	7.200	7.200	6.650	6.800	3,007	-0.20(-2.86%)
Mar 29, 2012	6.600	7.050	6.600	7.000	2,090	+0.40(+6.06%)
Mar 28, 2012	6.800	6.800	6.600	6.600	4,520	-0.20(-2.94%)
Mar 27, 2012	6.626	6.926	6.626	6.800	1,662	-0.04(-0.58%)
Mar 26, 2012	6.615	6.900	6.600	6.840	1,554	+0.15(+2.23%)
Mar 23, 2012	6.700	6.700	6.600	6.691	3,563	-0.01(-0.13%)
Mar 22, 2012	6.605	6.900	6.605	6.700	767	+0.00(+0.00%)
Mar 21, 2012	6.801	6.900	6.700	6.700	1,282	-0.29(-4.14%)
Mar 20, 2012	6.700	7.000	6.700	6.989	2,150	+0.07(+1.00%)
Mar 19, 2012	7.200	7.200	6.893	6.920	5,813	-0.28(-3.86%)
Mar 16, 2012	6.800	7.200	6.800	7.198	14,655	-0.00(-0.03%)
Mar 15, 2012	7.900	8.000	6.900	7.200	25,855	-0.20(-2.70%)
Mar 14, 2012	7.400	7.900	7.129	7.400	6,745	+0.00(+0.00%)
Mar 13, 2012	6.900	7.400	6.900	7.400	1,922	+0.30(+4.24%)
Mar 12, 2012	7.200	7.200	6.900	7.099	6,574	-0.06(-0.78%)
Mar 09, 2012	7.400	7.800	7.155	7.155	4,518	+0.06(+0.77%)
Mar 08, 2012	6.900	7.900	6.900	7.100	1,991	+0.00(+0.00%)
Mar 07, 2012	6.800	7.739	6.800	7.100	5,372	+0.40(+5.97%)
Mar 06, 2012	6.700	6.900	6.500	6.700	5,705	+0.00(+0.00%)
Mar 05, 2012	7.200	7.200	6.500	6.700	4,714	-0.40(-5.63%)
Mar 02, 2012	7.000	7.143	6.620	7.100	3,973	+0.50(+7.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.