China Pharma Holdings, Inc. - Price History
Monthly price history for CPHI (China Pharma Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.29 | $0.29 |
| April 2024 | $0.31 | $0.31 |
| March 2024 | $0.37 | $0.37 |
| February 2024 | $0.36 | $0.07 |
| January 2024 | $0.46 | $0.09 |
| December 2023 | $0.60 | $0.12 |
| November 2023 | $0.57 | $0.11 |
| October 2023 | $0.46 | $0.09 |
| September 2023 | $0.74 | $0.15 |
| August 2023 | $0.80 | $0.16 |
| July 2023 | $1.61 | $0.32 |
| June 2023 | $1.71 | $0.34 |
| May 2023 | $1.70 | $0.34 |
| April 2023 | $1.80 | $0.36 |
| March 2023 | $1.95 | $0.39 |
| February 2023 | $3.37 | $0.07 |
| January 2023 | $5.35 | $0.11 |
| December 2022 | $4.80 | $0.10 |
| November 2022 | $6.04 | $0.12 |
| October 2022 | $6.26 | $0.12 |
| September 2022 | $6.50 | $0.13 |
| August 2022 | $9.76 | $0.20 |
| July 2022 | $10.58 | $0.21 |
| June 2022 | $10.73 | $0.22 |
| May 2022 | $11.60 | $0.23 |
| April 2022 | $13.95 | $0.28 |
| March 2022 | $19.50 | $0.39 |
| February 2022 | $21.90 | $0.44 |
| January 2022 | $20.50 | $0.41 |
| December 2021 | $24.13 | $0.48 |
| November 2021 | $31 | $0.62 |
| October 2021 | $32.38 | $0.65 |
| September 2021 | $27.92 | $0.56 |
| August 2021 | $34.29 | $0.69 |
| July 2021 | $40.50 | $0.81 |
| June 2021 | $36.16 | $0.72 |
| May 2021 | $29.50 | $0.59 |
| April 2021 | $38.50 | $0.77 |
| March 2021 | $42 | $0.84 |
| February 2021 | $44.36 | $0.89 |
| January 2021 | $35.52 | $0.71 |
| December 2020 | $22.29 | $0.45 |
| November 2020 | $21.72 | $0.43 |
| October 2020 | $19.42 | $0.39 |
| September 2020 | $18.24 | $0.36 |
| August 2020 | $19.51 | $0.39 |
| July 2020 | $24 | $0.48 |
| June 2020 | $33.32 | $0.67 |
| May 2020 | $22.46 | $0.45 |
| April 2020 | $24.08 | $0.48 |
| March 2020 | $25.20 | $0.50 |
| February 2020 | $28.50 | $0.57 |
| January 2020 | $23.42 | $0.47 |
| December 2019 | $11.84 | $0.24 |
| November 2019 | $11.56 | $0.23 |
| October 2019 | $13.19 | $0.26 |
| September 2019 | $12.26 | $0.24 |
| August 2019 | $13.13 | $0.26 |
| July 2019 | $14.35 | $0.29 |
| June 2019 | $16.17 | $0.32 |
| May 2019 | $12.18 | $0.24 |
| April 2019 | $16.65 | $0.33 |
| March 2019 | $16.59 | $0.33 |
| February 2019 | $14.30 | $0.29 |
| January 2019 | $14.60 | $0.29 |
| December 2018 | $12.87 | $0.26 |
| November 2018 | $15.27 | $0.30 |
| October 2018 | $17 | $0.34 |
| September 2018 | $10.21 | $0.20 |
| August 2018 | $12 | $0.24 |
| July 2018 | $13 | $0.26 |
| June 2018 | $11 | $0.22 |
| May 2018 | $13.72 | $0.27 |
| April 2018 | $13.50 | $0.27 |
| March 2018 | $15.86 | $0.32 |
| February 2018 | $19 | $0.38 |
| January 2018 | $16.50 | $0.33 |
| December 2017 | $8.78 | $0.18 |
| November 2017 | $8.98 | $0.18 |
| October 2017 | $8.20 | $0.16 |
| September 2017 | $8.75 | $0.18 |
| August 2017 | $9.64 | $0.19 |
| July 2017 | $10.45 | $0.21 |
| June 2017 | $11.50 | $0.23 |
| May 2017 | $12 | $0.24 |
| April 2017 | $12.90 | $0.26 |
| March 2017 | $13 | $0.26 |
| February 2017 | $12 | $0.24 |
| January 2017 | $12.50 | $0.25 |
| December 2016 | $13 | $0.26 |
| November 2016 | $9 | $0.18 |
| October 2016 | $9.76 | $0.20 |
| September 2016 | $10.75 | $0.22 |
| August 2016 | $11.90 | $0.24 |
| July 2016 | $14 | $0.28 |
| June 2016 | $12 | $0.24 |
| May 2016 | $11 | $0.22 |
| April 2016 | $11.95 | $0.24 |
| March 2016 | $8.50 | $0.17 |
| February 2016 | $7 | $0.14 |
| January 2016 | $6.83 | $0.14 |
| December 2015 | $7.84 | $0.16 |
| November 2015 | $9.50 | $0.19 |
| October 2015 | $10.50 | $0.21 |
| September 2015 | $9.92 | $0.20 |
| August 2015 | $11.66 | $0.23 |
| July 2015 | $13 | $0.26 |
| June 2015 | $18 | $0.36 |
| May 2015 | $15.25 | $0.30 |
| April 2015 | $18.50 | $0.37 |
| March 2015 | $17 | $0.34 |
| February 2015 | $20.66 | $0.41 |
| January 2015 | $15 | $0.30 |
| December 2014 | $15 | $0.30 |
| November 2014 | $14 | $0.28 |
| October 2014 | $14.50 | $0.29 |
| September 2014 | $12.54 | $0.25 |
| August 2014 | $13.38 | $0.27 |
| July 2014 | $14.80 | $0.30 |
| June 2014 | $19.25 | $0.38 |
| May 2014 | $19.10 | $0.38 |
| April 2014 | $21 | $0.42 |
| March 2014 | $25.25 | $0.50 |
| February 2014 | $31.75 | $0.64 |
| January 2014 | $21.90 | $0.44 |
| December 2013 | $17.25 | $0.34 |
| November 2013 | $19 | $0.38 |
| October 2013 | $15.20 | $0.30 |
| September 2013 | $14 | $0.28 |
| August 2013 | $11.75 | $0.24 |
| July 2013 | $10.10 | $0.20 |
| June 2013 | $10.50 | $0.21 |
| May 2013 | $10.75 | $0.22 |
| April 2013 | $11 | $0.22 |
| March 2013 | $14.50 | $0.29 |
| February 2013 | $14.15 | $0.28 |
| January 2013 | $13.50 | $0.27 |
| December 2012 | $10.10 | $0.20 |
| November 2012 | $14.50 | $0.29 |
| October 2012 | $14.10 | $0.28 |
| September 2012 | $18.25 | $0.36 |
| August 2012 | $16.56 | $0.33 |
| July 2012 | $18 | $0.36 |
| June 2012 | $17 | $0.34 |
| May 2012 | $17.25 | $0.34 |
| April 2012 | $28 | $0.56 |
| March 2012 | $34 | $0.68 |
| February 2012 | $34 | $0.68 |
| January 2012 | $37 | $0.74 |
| December 2011 | $33.50 | $0.67 |
| November 2011 | $45 | $0.90 |
| October 2011 | $45 | $0.90 |
| September 2011 | $48.50 | $0.97 |
| August 2011 | $91 | $1.82 |
| July 2011 | $104 | $2.08 |
| June 2011 | $112.50 | $2.25 |
| May 2011 | $127.50 | $2.55 |
| April 2011 | $123.50 | $2.47 |
| March 2011 | $126.50 | $2.53 |
| February 2011 | $138.50 | $2.77 |
| January 2011 | $134.50 | $2.69 |
| December 2010 | $151.50 | $3.03 |
| November 2010 | $150 | $3 |
| October 2010 | $155.50 | $3.11 |
| September 2010 | $124.50 | $2.49 |
| August 2010 | $131 | $2.62 |
| July 2010 | $143.75 | $2.88 |
| June 2010 | $137.50 | $2.75 |
| May 2010 | $149.50 | $2.99 |
| April 2010 | $172.50 | $3.45 |
| March 2010 | $166.50 | $3.33 |
| February 2010 | $183.50 | $3.67 |
| January 2010 | $174 | $3.48 |
| December 2009 | $192.50 | $3.85 |
| November 2009 | $160 | $3.20 |
| October 2009 | $150 | $3 |
| September 2009 | $170 | $3.40 |
| August 2009 | $114 | $2.28 |
| July 2009 | $108 | $2.16 |
| June 2009 | $72.50 | $1.45 |
| May 2009 | $74.50 | $1.49 |
| April 2009 | $80.50 | $1.61 |
| March 2009 | $65.50 | $1.31 |
| February 2009 | $60 | $1.20 |
| January 2009 | $60.50 | $1.21 |
| December 2008 | $57 | $1.14 |
| November 2008 | $67.50 | $1.35 |
| October 2008 | $82.50 | $1.65 |
| September 2008 | $104 | $2.08 |
| August 2008 | $90 | $1.80 |
| July 2008 | $109 | $2.18 |
| June 2008 | $101 | $2.02 |
| May 2008 | $114.50 | $2.29 |
| April 2008 | $114 | $2.28 |
| March 2008 | $115 | $2.30 |
| February 2008 | $140 | $2.80 |
| January 2008 | $153 | $3.06 |
| December 2007 | $152.50 | $3.05 |
| November 2007 | $185 | $3.70 |
| October 2007 | $192.50 | $3.85 |
| September 2007 | $90 | $1.80 |
| August 2007 | $80 | $1.60 |
| July 2007 | $73.50 | $1.47 |
| June 2007 | $85 | $1.70 |
| May 2007 | $85 | $1.70 |
| April 2007 | $95.50 | $1.91 |
| March 2007 | $94 | $1.88 |
| February 2007 | $94 | $1.88 |
| January 2007 | $108.50 | $2.17 |
| December 2006 | $113.50 | $2.27 |
| November 2006 | $81 | $1.62 |
| October 2006 | $70 | $1.40 |
| September 2006 | $70 | $1.40 |
| August 2006 | $66 | $1.32 |
| July 2006 | $72.50 | $1.45 |
| June 2006 | $68.50 | $1.37 |
| May 2006 | $67.50 | $1.35 |
| April 2006 | $85 | $1.70 |
| March 2006 | $67.50 | $1.35 |
| February 2006 | $52.50 | $1.05 |
| January 2006 | $82.50 | $1.65 |
| December 2005 | $90 | $1.80 |
| November 2005 | $93.50 | $1.87 |
| October 2005 | $115 | $2.30 |
| September 2005 | $100 | $2 |
| August 2005 | $70 | $1.40 |
| July 2005 | $85 | $1.70 |
| June 2005 | $14.50 | $14.50 |
| May 2005 | $72.50 | $1.45 |
| April 2005 | $4 | $4 |
| March 2005 | $20 | $0.40 |
| February 2005 | $27.50 | $0.55 |
| January 2005 | $17.50 | $0.35 |
| December 2004 | $20 | $0.40 |
| November 2004 | $30 | $0.60 |
| October 2004 | $11.50 | $11.50 |
| September 2004 | $11.50 | $11.50 |
| August 2004 | $57.50 | $1.15 |
| July 2004 | $50.50 | $1.01 |
| June 2004 | $55 | $1.10 |
| May 2004 | $5.20 | $5.20 |
| April 2004 | $26 | $0.52 |
| March 2004 | $30 | $0.60 |
| February 2004 | $67.50 | $1.35 |
| January 2004 | $77.50 | $1.55 |
| December 2003 | $150 | $3 |
| November 2003 | $255 | $5.10 |
| October 2003 | $260.25 | $5.20 |
| September 2003 | $247.50 | $4.95 |
| August 2003 | $250 | $5 |
| July 2003 | $111.20 | $111.20 |
| June 2003 | $556.03 | $0.51 |
| May 2003 | $163.54 | $0.15 |
| April 2003 | $130.83 | $0.12 |
| March 2003 | $111.20 | $111.20 |
| February 2003 | $111.20 | $111.20 |
| January 2003 | $556.03 | $0.51 |
| December 2002 | $130.83 | $0.12 |
| November 2002 | $163.54 | $0.15 |
| October 2002 | $163.54 | $0.15 |
| September 2002 | $163.54 | $0.15 |
| August 2002 | $130.83 | $0.12 |
| July 2002 | $196.24 | $0.18 |
| June 2002 | $381.59 | $0.35 |
| May 2002 | $490.61 | $0.45 |
| April 2002 | $872.20 | $0.80 |
CPHI
Price: $0.32
52 week price:
Earnings Per Share: -1.90 USD
P/E Ratio: -0.25
Exchange: ASE
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 955400
Market Capitalization: 3.8 million