CNHC - China Health Management Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.00820.00820.00820.00820.0082-
Jan 23, 20200.00820.00820.00820.00820.0082-
Jan 22, 20200.00580.00820.00300.00820.0082634,474
Jan 21, 20200.00600.00600.00600.00600.0060-
Jan 17, 20200.00600.00650.00580.00600.0060317,302
Jan 16, 20200.00690.00700.00650.00650.0065165,000
Jan 15, 20200.00720.00730.00600.00600.0060823,026
Jan 14, 20200.00800.00800.00800.00800.008035,000
Jan 13, 20200.00800.00800.00720.00720.007280,000
Jan 10, 20200.00720.00720.00720.00720.0072541,427
Jan 09, 20200.00740.00740.00720.00720.0072250,000
Jan 08, 20200.00800.00800.00800.00800.008031,000
Jan 07, 20200.00750.00750.00750.00750.0075-
Jan 06, 20200.00740.00750.00740.00750.00752,160
Jan 03, 20200.00950.00950.00950.00950.0095-
Jan 02, 20200.00810.01050.00750.00950.0095314,700
Dec 31, 20190.00900.00900.00900.00900.0090-
Dec 30, 20190.00900.00900.00900.00900.00905,000
Dec 27, 20190.00720.00720.00720.00720.0072-
Dec 26, 20190.00720.00720.00720.00720.0072200
Dec 24, 20190.00730.00730.00730.00730.0073-
Dec 23, 20190.00730.00730.00730.00730.00735,530
Dec 20, 20190.00810.00810.00730.00730.007380,001
Dec 19, 20190.00750.01010.00750.00810.0081170,000
Dec 18, 20190.00760.00760.00750.00760.0076110,000
Dec 17, 20190.00740.00820.00720.00720.00721,327,503
Dec 16, 20190.00740.00740.00740.00740.00741,000
Dec 13, 20190.00820.00830.00720.00750.00751,408,000
Dec 12, 20190.00780.00900.00730.00800.0080727,143
Dec 11, 20190.00880.01000.00800.00800.0080925,831
Dec 10, 20190.00930.01300.00930.01110.0111126,464
Dec 09, 20190.01320.01320.01320.01320.01321,000
Dec 06, 20190.00920.00920.00920.00920.0092-
Dec 05, 20190.00990.00990.00920.00920.009245,000
Dec 04, 20190.01000.01000.01000.01000.010045,000
Dec 03, 20190.01300.01300.01000.01000.0100219,800
Dec 02, 20190.00900.00900.00900.00900.009035,000
Nov 29, 20190.00860.00860.00860.00860.0086-
Nov 27, 20190.01070.01400.00860.00860.0086112,000
Nov 26, 20190.00950.00950.00930.00950.009580,001
Nov 25, 20190.01080.01080.00950.00950.009514,100
Nov 22, 20190.01400.01400.00900.01000.010033,000
Nov 21, 20190.00900.00900.00850.00900.0090160,000
Nov 20, 20190.01200.01200.01200.01200.01203,735
Nov 19, 20190.00900.01500.00780.01500.0150411,000
Nov 18, 20190.00920.01000.00650.01000.0100510,581
Nov 15, 20190.00910.01350.00900.01350.013552,500
Nov 14, 20190.01120.01270.01120.01120.011250,000
Nov 13, 20190.01300.01300.01050.01200.012058,000
Nov 12, 20190.01200.01300.01060.01300.0130450,895
Nov 11, 20190.01330.01330.01330.01330.0133-
Nov 08, 20190.01430.01430.01300.01330.0133200,300
Nov 07, 20190.01300.01300.01300.01300.0130-
Nov 06, 20190.01300.01300.01300.01300.0130-
Nov 05, 20190.01300.01300.01300.01300.013027,800
Nov 04, 20190.01300.01300.01300.01300.013049,800
Nov 01, 20190.01510.01510.01370.01370.013737,000
Oct 31, 20190.01250.01250.01250.01250.012526,000
Oct 30, 20190.01350.01350.01350.01350.0135-
Oct 29, 20190.01350.01350.01350.01350.013524,000
Oct 28, 20190.01360.01360.01360.01360.013628,957
Oct 25, 20190.01380.01380.01380.01380.01381,500
Oct 24, 20190.01370.01600.01360.01360.0136228,386
Oct 23, 20190.01600.01600.01600.01600.0160-
Oct 22, 20190.01600.01600.01410.01600.016070,000
Oct 21, 20190.01700.01700.01700.01700.01702,500
Oct 18, 20190.01850.01890.01850.01890.01897,300
Oct 17, 20190.01870.01870.01600.01810.018180,000
Oct 16, 20190.01450.01770.01450.01600.0160165,100
Oct 15, 20190.01440.01440.01440.01440.014410,000
Oct 14, 20190.01400.01900.01200.01350.0135208,889
Oct 11, 20190.01590.01590.01590.01590.0159-
Oct 10, 20190.01500.01590.01410.01590.0159214,340
Oct 09, 20190.01350.01350.01350.01350.0135500
Oct 08, 20190.01420.01500.01310.01310.0131159,000
Oct 07, 20190.01420.01420.01310.01380.013876,594
Oct 04, 20190.01600.01600.01310.01310.013138,000
Oct 03, 20190.01580.01580.01580.01580.01585,000
Oct 02, 20190.01500.01500.01300.01500.015051,900
Oct 01, 20190.01500.01620.01500.01500.0150125,570
Sep 30, 20190.01300.01620.01220.01500.0150225,685
Sep 27, 20190.01200.01200.01200.01200.012098,508
Sep 26, 20190.01420.01420.01330.01350.0135116,500
Sep 25, 20190.01270.01420.01130.01140.011491,929
Sep 24, 20190.01270.01290.01270.01290.012925,000
Sep 23, 20190.01350.01350.01350.01350.0135-
Sep 20, 20190.01260.01360.01260.01350.0135115,000
Sep 19, 20190.01420.01420.01420.01420.0142-
Sep 18, 20190.01420.01420.01420.01420.01423,500
Sep 17, 20190.01170.01170.01100.01100.011020,509
Sep 16, 20190.01500.01500.01500.01500.0150-
Sep 13, 20190.01170.01500.01100.01500.0150256,600
Sep 12, 2019------
Sep 11, 20190.01180.01210.01180.01180.011885,000
Sep 10, 20190.01150.01150.01150.01150.0115-
Sep 09, 20190.01150.01150.01150.01150.011537,400
Sep 06, 20190.01150.01150.01150.01150.01155,000
Sep 05, 20190.01150.01150.01150.01150.011510,000
Sep 04, 20190.01250.01620.01120.01120.011275,000
Sep 03, 20190.01300.01650.01230.01230.0123215,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...