China Pharma Holdings Inc. Common Stockのデータ

China Pharma Holdings Inc. Common Stockの基本情報

名前 China Pharma Holdings Inc. Common Stock
ティッカー CPHI
China
上場年 nan
セクター Health Care

China Pharma Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.23 1.07 1.15 1.23 2834800.0 1.23
2021-02-12 1.14 1.02 1.05 1.14 1467100.0 1.14
2021-02-11 1.18 1.04 1.17 1.07 2286100.0 1.07
2021-02-10 1.27 1.04 1.24 1.19 3392100.0 1.19
2021-02-09 1.1 0.96 0.99 1.09 3317300.0 1.09
2021-02-08 1.0 0.81 0.81 0.93 4386500.0 0.93
2021-02-05 0.85 0.76 0.8 0.82 2242300.0 0.82
2021-02-04 0.97 0.73 0.73 0.85 10154800.0 0.85
2021-02-03 0.75 0.69 0.71 0.73 1046700.0 0.73
2021-02-02 0.76 0.72 0.74 0.74 604200.0 0.74
2021-02-01 0.85 0.69 0.7 0.74 4530200.0 0.74
2021-01-29 0.77 0.68 0.74 0.71 1493500.0 0.71
2021-01-28 0.83 0.7 0.7 0.73 4407500.0 0.73
2021-01-27 0.75 0.69 0.7 0.69 1018000.0 0.69
2021-01-26 0.77 0.74 0.74 0.75 1391000.0 0.75
2021-01-25 0.75 0.69 0.69 0.73 2077000.0 0.73
2021-01-22 0.73 0.61 0.73 0.68 1646700.0 0.68
2021-01-21 0.77 0.71 0.72 0.74 2084500.0 0.74
2021-01-20 0.75 0.69 0.71 0.71 2484200.0 0.71
2021-01-19 0.71 0.65 0.67 0.7 815100.0 0.7
2021-01-15 0.7 0.63 0.7 0.68 1064900.0 0.68
2021-01-14 0.75 0.66 0.66 0.7 2242400.0 0.7
2021-01-13 0.85 0.6 0.66 0.72 7523900.0 0.72
2021-01-12 0.75 0.6 0.67 0.65 2524300.0 0.65
2021-01-11 0.85 0.54 0.55 0.66 15445100.0 0.66
2021-01-08 0.55 0.52 0.54 0.53 657700.0 0.53
2021-01-07 0.59 0.52 0.56 0.55 1101000.0 0.55
2021-01-06 0.62 0.52 0.57 0.57 2885700.0 0.57
2021-01-05 0.59 0.5 0.53 0.56 2778500.0 0.56
2021-01-04 0.52 0.44 0.44 0.49 1300200.0 0.49
2020-12-31 0.48 0.44 0.48 0.45 340000.0 0.45
2020-12-30 0.48 0.46 0.47 0.46 291600.0 0.46
2020-12-29 0.51 0.46 0.47 0.47 707100.0 0.47
2020-12-28 0.52 0.45 0.45 0.5 1973700.0 0.5
2020-12-24 0.48 0.45 0.48 0.45 213500.0 0.45
2020-12-23 0.48 0.42 0.42 0.47 1498300.0 0.47
2020-12-22 0.44 0.42 0.43 0.42 241400.0 0.42
2020-12-21 0.44 0.42 0.42 0.43 202400.0 0.43
2020-12-18 0.45 0.43 0.44 0.43 271600.0 0.43
2020-12-17 0.45 0.43 0.44 0.44 230500.0 0.44
2020-12-16 0.48 0.42 0.44 0.45 1173000.0 0.45
2020-12-15 0.46 0.43 0.46 0.44 173400.0 0.44
2020-12-14 0.46 0.43 0.46 0.45 227600.0 0.45
2020-12-11 0.46 0.43 0.43 0.45 282100.0 0.45
2020-12-10 0.45 0.43 0.44 0.43 290400.0 0.43
2020-12-09 0.47 0.44 0.46 0.44 285900.0 0.44
2020-12-08 0.48 0.44 0.44 0.45 587000.0 0.45
2020-12-07 0.46 0.44 0.46 0.45 546000.0 0.45
2020-12-04 0.49 0.44 0.47 0.46 772300.0 0.46
2020-12-03 0.52 0.46 0.52 0.48 951700.0 0.48
2020-12-02 0.56 0.47 0.51 0.5 2401900.0 0.5
2020-12-01 0.54 0.43 0.45 0.53 2619400.0 0.53
2020-11-30 0.47 0.42 0.47 0.43 982700.0 0.43
2020-11-27 0.49 0.46 0.49 0.47 490400.0 0.47
2020-11-25 0.56 0.46 0.53 0.49 1587500.0 0.49
2020-11-24 0.6 0.4 0.42 0.55 3598200.0 0.55
2020-11-23 0.44 0.41 0.42 0.43 327300.0 0.43
2020-11-20 0.43 0.4 0.42 0.42 239800.0 0.42
2020-11-19 0.43 0.4 0.43 0.42 298100.0 0.42
2020-11-18 0.43 0.4 0.41 0.42 132600.0 0.42
2020-11-17 0.43 0.38 0.38 0.41 262400.0 0.41
2020-11-16 0.41 0.39 0.4 0.4 223200.0 0.4
2020-11-13 0.41 0.39 0.39 0.4 93900.0 0.4
2020-11-12 0.42 0.39 0.41 0.41 215400.0 0.41
2020-11-11 0.42 0.4 0.42 0.41 167500.0 0.41
2020-11-10 0.42 0.39 0.41 0.41 290900.0 0.41
2020-11-09 0.41 0.39 0.4 0.39 251500.0 0.39
2020-11-06 0.4 0.37 0.37 0.39 224600.0 0.39
2020-11-05 0.41 0.38 0.38 0.39 321400.0 0.39
2020-11-04 0.4 0.37 0.37 0.39 151900.0 0.39
2020-11-03 0.41 0.38 0.39 0.4 176900.0 0.4
2020-11-02 0.4 0.38 0.38 0.39 131800.0 0.39
2020-10-30 0.41 0.38 0.41 0.39 177300.0 0.39
2020-10-29 0.43 0.4 0.42 0.41 265600.0 0.41
2020-10-28 0.43 0.41 0.42 0.41 333700.0 0.41
2020-10-27 0.45 0.42 0.44 0.43 271200.0 0.43
2020-10-26 0.47 0.42 0.44 0.44 386300.0 0.44
2020-10-23 0.48 0.44 0.48 0.46 446200.0 0.46
2020-10-22 0.49 0.43 0.49 0.45 1256500.0 0.45
2020-10-21 0.56 0.47 0.55 0.5 3741900.0 0.5
2020-10-20 0.48 0.41 0.42 0.46 2750200.0 0.46
2020-10-19 0.44 0.38 0.42 0.41 830600.0 0.41
2020-10-16 0.43 0.4 0.42 0.4 108000.0 0.4
2020-10-15 0.43 0.41 0.43 0.42 160500.0 0.42
2020-10-14 0.44 0.41 0.42 0.42 251900.0 0.42
2020-10-13 0.43 0.41 0.41 0.42 242700.0 0.42
2020-10-12 0.41 0.39 0.39 0.41 373700.0 0.41
2020-10-09 0.39 0.37 0.37 0.39 84000.0 0.39
2020-10-08 0.4 0.36 0.36 0.38 298100.0 0.38
2020-10-07 0.38 0.36 0.38 0.37 108100.0 0.37
2020-10-06 0.38 0.36 0.36 0.38 79500.0 0.38
2020-10-05 0.38 0.35 0.35 0.38 95200.0 0.38
2020-10-02 0.38 0.36 0.37 0.37 273800.0 0.37
2020-10-01 0.37 0.36 0.36 0.36 101200.0 0.36
2020-09-30 0.38 0.36 0.36 0.36 142500.0 0.36
2020-09-29 0.41 0.36 0.38 0.37 1209400.0 0.37
2020-09-28 0.39 0.37 0.37 0.38 301900.0 0.38
2020-09-25 0.38 0.35 0.36 0.38 219500.0 0.38
2020-09-24 0.37 0.35 0.37 0.37 165000.0 0.37
2020-09-23 0.38 0.37 0.37 0.37 79100.0 0.37
2020-09-22 0.38 0.36 0.38 0.37 137100.0 0.37
2020-09-21 0.4 0.36 0.38 0.37 490500.0 0.37
2020-09-18 0.38 0.35 0.37 0.37 186100.0 0.37
2020-09-17 0.38 0.35 0.38 0.37 268100.0 0.37
2020-09-16 0.38 0.37 0.38 0.37 221500.0 0.37
2020-09-15 0.39 0.36 0.39 0.36 218000.0 0.36
2020-09-14 0.38 0.35 0.38 0.36 180300.0 0.36
2020-09-11 0.36 0.34 0.35 0.35 116100.0 0.35
2020-09-10 0.37 0.34 0.36 0.34 279100.0 0.34
2020-09-09 0.37 0.36 0.37 0.36 118800.0 0.36
2020-09-08 0.37 0.35 0.36 0.36 135800.0 0.36
2020-09-04 0.39 0.34 0.39 0.36 453000.0 0.36
2020-09-03 0.39 0.32 0.32 0.36 819800.0 0.36
2020-09-02 0.36 0.32 0.35 0.33 679900.0 0.33
2020-09-01 0.39 0.36 0.39 0.36 406700.0 0.36
2020-08-31 0.4 0.38 0.4 0.39 255300.0 0.39
2020-08-28 0.42 0.4 0.41 0.4 153400.0 0.4
2020-08-27 0.43 0.37 0.41 0.41 334300.0 0.41
2020-08-26 0.42 0.4 0.41 0.4 185300.0 0.4
2020-08-25 0.42 0.4 0.41 0.41 209500.0 0.41
2020-08-24 0.43 0.4 0.43 0.42 392300.0 0.42
2020-08-21 0.46 0.42 0.46 0.43 451600.0 0.43
2020-08-20 0.47 0.45 0.47 0.45 322600.0 0.45
2020-08-19 0.47 0.45 0.45 0.47 340700.0 0.47
2020-08-18 0.49 0.45 0.48 0.47 539200.0 0.47
2020-08-17 0.51 0.48 0.5 0.48 751600.0 0.48
2020-08-14 0.54 0.49 0.51 0.5 3089800.0 0.5
2020-08-13 0.51 0.49 0.49 0.5 1107600.0 0.5
2020-08-12 0.53 0.49 0.52 0.51 934600.0 0.51
2020-08-11 0.6 0.49 0.5 0.54 5254000.0 0.54
2020-08-10 0.51 0.49 0.5 0.5 420000.0 0.5
2020-08-07 0.51 0.49 0.5 0.5 382700.0 0.5
2020-08-06 0.53 0.49 0.5 0.52 1519500.0 0.52
2020-08-05 0.5 0.49 0.49 0.5 434900.0 0.5
2020-08-04 0.5 0.48 0.49 0.49 398300.0 0.49
2020-08-03 0.55 0.47 0.48 0.5 1441000.0 0.5
2020-07-31 0.51 0.47 0.5 0.48 387200.0 0.48
2020-07-30 0.51 0.5 0.5 0.51 404400.0 0.51
2020-07-29 0.52 0.51 0.52 0.51 271200.0 0.51
2020-07-28 0.54 0.51 0.53 0.52 449100.0 0.52
2020-07-27 0.59 0.51 0.51 0.55 1222200.0 0.55
2020-07-24 0.55 0.49 0.55 0.53 487900.0 0.53
2020-07-23 0.6 0.54 0.58 0.55 413100.0 0.55
2020-07-22 0.61 0.56 0.58 0.58 1384200.0 0.58
2020-07-21 0.57 0.55 0.56 0.57 385700.0 0.57
2020-07-20 0.58 0.53 0.57 0.56 869000.0 0.56
2020-07-17 0.59 0.55 0.56 0.58 709500.0 0.58
2020-07-16 0.58 0.53 0.58 0.56 779100.0 0.56
2020-07-15 0.59 0.48 0.49 0.55 2635600.0 0.55
2020-07-14 0.51 0.49 0.5 0.49 539900.0 0.49
2020-07-13 0.55 0.5 0.53 0.51 699800.0 0.51
2020-07-10 0.58 0.52 0.58 0.54 990700.0 0.54
2020-07-09 0.6 0.56 0.56 0.58 554300.0 0.58
2020-07-08 0.58 0.55 0.56 0.57 673000.0 0.57
2020-07-07 0.6 0.55 0.57 0.58 1051200.0 0.58
2020-07-06 0.63 0.58 0.6 0.58 889700.0 0.58
2020-07-02 0.65 0.59 0.62 0.6 983500.0 0.6
2020-07-01 0.65 0.61 0.64 0.62 1201000.0 0.62
2020-06-30 0.74 0.63 0.64 0.67 2829100.0 0.67
2020-06-29 0.74 0.64 0.69 0.69 4322300.0 0.69
2020-06-26 0.7 0.62 0.68 0.65 1593300.0 0.65
2020-06-25 0.77 0.58 0.61 0.71 7556800.0 0.71
2020-06-24 0.63 0.59 0.63 0.62 1250900.0 0.62
2020-06-23 0.65 0.59 0.63 0.63 2890100.0 0.63
2020-06-22 0.65 0.58 0.59 0.63 1976800.0 0.63
2020-06-19 0.65 0.56 0.64 0.6 2446200.0 0.6
2020-06-18 0.7 0.54 0.57 0.65 6988900.0 0.65
2020-06-17 0.6 0.54 0.59 0.57 1173600.0 0.57
2020-06-16 0.64 0.55 0.6 0.58 4942300.0 0.58
2020-06-15 0.68 0.51 0.52 0.65 7783100.0 0.65
2020-06-12 0.55 0.47 0.53 0.51 2578200.0 0.51
2020-06-11 0.58 0.46 0.5 0.5 5296700.0 0.5
2020-06-10 0.59 0.51 0.52 0.52 2566400.0 0.52
2020-06-09 0.61 0.44 0.44 0.54 8669100.0 0.54
2020-06-08 0.48 0.42 0.44 0.45 3691500.0 0.45
2020-06-05 0.44 0.42 0.43 0.43 843000.0 0.43
2020-06-04 0.44 0.43 0.44 0.44 688400.0 0.44
2020-06-03 0.45 0.44 0.44 0.44 664300.0 0.44
2020-06-02 0.45 0.44 0.44 0.45 499400.0 0.45
2020-06-01 0.45 0.43 0.44 0.45 489200.0 0.45
2020-05-29 0.46 0.44 0.45 0.45 1312700.0 0.45
2020-05-28 0.52 0.44 0.45 0.47 4607700.0 0.47
2020-05-27 0.46 0.44 0.45 0.44 874200.0 0.44
2020-05-26 0.49 0.45 0.49 0.46 1004700.0 0.46
2020-05-22 0.5 0.43 0.44 0.46 4270400.0 0.46
2020-05-21 0.47 0.44 0.46 0.45 488800.0 0.45
2020-05-20 0.52 0.43 0.46 0.48 3694800.0 0.48
2020-05-19 0.46 0.43 0.44 0.45 379300.0 0.45
2020-05-18 0.45 0.42 0.42 0.44 525600.0 0.44
2020-05-15 0.46 0.42 0.42 0.45 719600.0 0.45
2020-05-14 0.49 0.41 0.45 0.48 1766600.0 0.48
2020-05-13 0.49 0.43 0.47 0.46 611600.0 0.46
2020-05-12 0.49 0.46 0.49 0.47 440500.0 0.47
2020-05-11 0.52 0.47 0.5 0.48 699500.0 0.48
2020-05-08 0.5 0.46 0.48 0.49 519400.0 0.49
2020-05-07 0.5 0.47 0.5 0.47 815000.0 0.47
2020-05-06 0.49 0.45 0.45 0.47 733400.0 0.47
2020-05-05 0.48 0.45 0.46 0.45 419500.0 0.45
2020-05-04 0.48 0.46 0.46 0.47 326100.0 0.47
2020-05-01 0.48 0.46 0.46 0.47 441000.0 0.47
2020-04-30 0.55 0.46 0.48 0.48 1397900.0 0.48
2020-04-29 0.5 0.47 0.5 0.48 283300.0 0.48
2020-04-28 0.5 0.47 0.49 0.49 373200.0 0.49
2020-04-27 0.5 0.45 0.46 0.47 1179000.0 0.47
2020-04-24 0.47 0.45 0.46 0.46 305900.0 0.46
2020-04-23 0.48 0.45 0.46 0.47 863400.0 0.47
2020-04-22 0.47 0.43 0.46 0.45 338000.0 0.45
2020-04-21 0.48 0.43 0.47 0.44 881100.0 0.44
2020-04-20 0.49 0.46 0.49 0.48 702200.0 0.48
2020-04-17 0.51 0.47 0.48 0.49 698200.0 0.49
2020-04-16 0.54 0.45 0.52 0.49 1735900.0 0.49
2020-04-15 0.8 0.5 0.79 0.56 14220900.0 0.56
2020-04-14 0.48 0.4 0.41 0.45 1880300.0 0.45
2020-04-13 0.42 0.39 0.41 0.41 382400.0 0.41
2020-04-09 0.43 0.39 0.4 0.41 659600.0 0.41
2020-04-08 0.45 0.39 0.42 0.41 1119100.0 0.41
2020-04-07 0.45 0.39 0.41 0.42 2479900.0 0.42
2020-04-06 0.42 0.36 0.38 0.39 648800.0 0.39
2020-04-03 0.43 0.4 0.4 0.41 503300.0 0.41
2020-04-02 0.45 0.4 0.43 0.4 383200.0 0.4
2020-04-01 0.49 0.43 0.49 0.45 1141300.0 0.45
2020-03-31 0.55 0.35 0.41 0.5 2348900.0 0.5
2020-03-30 0.68 0.62 0.66 0.67 1097400.0 0.67
2020-03-27 0.64 0.58 0.58 0.63 762600.0 0.63
2020-03-26 0.62 0.58 0.6 0.61 732800.0 0.61
2020-03-25 0.64 0.6 0.62 0.61 729700.0 0.61
2020-03-24 0.72 0.6 0.72 0.64 1126300.0 0.64
2020-03-23 0.75 0.57 0.58 0.66 2687300.0 0.66
2020-03-20 0.68 0.57 0.62 0.57 1347600.0 0.57
2020-03-19 0.63 0.51 0.55 0.62 1715400.0 0.62
2020-03-18 0.57 0.51 0.57 0.54 1126900.0 0.54
2020-03-17 0.66 0.55 0.56 0.58 1998800.0 0.58
2020-03-16 0.57 0.51 0.57 0.53 646200.0 0.53
2020-03-13 0.71 0.55 0.6 0.56 1469200.0 0.56
2020-03-12 0.7 0.6 0.7 0.62 1196300.0 0.62
2020-03-11 0.76 0.58 0.6 0.74 4491000.0 0.74
2020-03-10 0.72 0.58 0.7 0.58 1901500.0 0.58
2020-03-09 0.84 0.65 0.84 0.69 2691500.0 0.69
2020-03-06 0.95 0.81 0.92 0.85 3307500.0 0.85
2020-03-05 1.07 0.85 0.92 0.9 7063100.0 0.9
2020-03-04 0.85 0.77 0.85 0.81 3686400.0 0.81
2020-03-03 0.99 0.75 0.95 0.88 9680800.0 0.88
2020-03-02 1.4 0.91 1.0 1.14 36834000.0 1.14
2020-02-28 0.79 0.55 0.74 0.57 7590600.0 0.57
2020-02-27 0.75 0.56 0.62 0.63 10761700.0 0.63
2020-02-26 0.56 0.46 0.51 0.56 5157300.0 0.56
2020-02-25 0.53 0.43 0.49 0.53 3793000.0 0.53
2020-02-24 0.6 0.48 0.48 0.5 5577400.0 0.5
2020-02-21 0.49 0.4 0.43 0.47 2115100.0 0.47
2020-02-20 0.45 0.39 0.41 0.43 1609100.0 0.43
2020-02-19 0.45 0.4 0.45 0.43 1069000.0 0.43
2020-02-18 0.47 0.4 0.46 0.42 1680800.0 0.42