China Pharma Historical Data - CPHI

기업명	주식 심볼	시장	주식 타입
China Pharma Holdings Inc	CPHI	AMEX	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00695	-2.26%	0.3001	08:25:58

개장가	저가	고가	종가	전일 종가
0.293	0.2901	0.318	0.2926	0.30705

CPHI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.3299	0.3678	0.271	0.3127932	382,797	-0.0298	-9.03%
1개월	0.3711	0.4089	0.271	0.3322151	476,093	-0.071	-19.13%
3개월	0.45	0.599	0.271	0.4303162	1,163,870	-0.1499	-33.31%
6개월	0.495	1.1575	0.271	0.5521426	2,140,687	-0.1949	-39.37%
1년	1.95	2.695	0.271	0.7324525	1,639,741	-1.65	-84.61%
3년	38.525	56.00	0.271	9.43	1,088,065	-38.22	-99.22%
5년	17.00	81.50	0.271	21.11	1,208,475	-16.70	-98.23%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.2926	-0.01445	-4.71%	0.293	0.318	0.2901	81,021
01 5월(5) 2024	0.30705	0.00105	0.34%	0.2968	0.314	0.2901	90,609
30 4월(4) 2024	0.306	0.0037	1.22%	0.3027	0.3248	0.2812	289,510
27 4월(4) 2024	0.3023	-0.0237	-7.27%	0.3085	0.3249	0.3023	232,761
26 4월(4) 2024	0.326	0.011	3.49%	0.3055	0.3358	0.2964	190,812
25 4월(4) 2024	0.315	-0.0024	-0.76%	0.3299	0.3678	0.271	1,114,002
24 4월(4) 2024	0.3174	-0.00005	-0.02%	0.318	0.3249	0.302	230,370
23 4월(4) 2024	0.31745	-0.00015	-0.05%	0.328	0.3334	0.3101	133,878
20 4월(4) 2024	0.3176	-0.0101	-3.08%	0.34	0.349	0.307	437,614
19 4월(4) 2024	0.3277	-0.0085	-2.53%	0.349	0.349	0.3025	529,780
18 4월(4) 2024	0.336201	0.0039	1.17%	0.336	0.359799	0.323	1,084,076
17 4월(4) 2024	0.3323	-0.0227	-6.39%	0.354	0.4089	0.332	3,451,133
16 4월(4) 2024	0.355	-0.0139	-3.77%	0.3578	0.38	0.3501	93,750
13 4월(4) 2024	0.3689	-0.0012	-0.32%	0.359	0.385	0.3501	395,766
12 4월(4) 2024	0.3701	0.0149	4.19%	0.376	0.3862	0.3551	309,694
11 4월(4) 2024	0.3552	-0.0248	-6.53%	0.3332	0.379	0.3332	188,166
10 4월(4) 2024	0.38	0.0257	7.25%	0.358	0.3862	0.3521	100,940
09 4월(4) 2024	0.3543	0.0355	11.14%	0.35	0.3582	0.3231	192,074
06 4월(4) 2024	0.3188	-0.0227	-6.65%	0.3675	0.3675	0.3188	146,590
05 4월(4) 2024	0.3415	-0.0185	-5.14%	0.3561	0.3726	0.341	118,671
04 4월(4) 2024	0.36	-0.0134	-3.59%	0.3711	0.3859	0.36	222,046
03 4월(4) 2024	0.3734	0.0008	0.21%	0.3711	0.39	0.3711	46,027