Advertisement
Advertisement
U.S. markets open in 1 hour 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sinopharm Group Co. Ltd. (SHTDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.96-0.07 (-0.72%)
At close: 03:45PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202210.0610.079.949.969.9639,000
Sep 26, 20229.6810.109.6810.0310.0326,200
Sep 23, 20229.6110.129.619.999.9916,800
Sep 22, 20229.6210.049.629.949.9459,800
Sep 21, 20229.9210.049.869.939.9355,000
Sep 20, 20229.979.979.839.849.8453,100
Sep 19, 202210.0310.099.9710.0710.0721,000
Sep 16, 202210.2110.2110.0010.1310.1336,300
Sep 15, 202210.1410.2410.0610.1510.1599,900
Sep 14, 20229.9710.249.9710.2410.249,000
Sep 13, 202210.0510.5210.0510.3010.3080,000
Sep 12, 202210.3510.5010.3510.5010.5023,100
Sep 09, 202210.3210.4210.3210.3310.339,500
Sep 08, 20229.9810.389.9810.2910.2920,300
Sep 07, 20229.9910.399.9910.3510.3529,300
Sep 06, 202210.2010.5110.2010.3810.38284,500
Sep 02, 202210.5110.8810.5110.8710.87196,300
Sep 01, 202211.2211.2811.1611.2211.2216,300
Aug 31, 202211.1011.1910.9911.0711.0720,900
Aug 30, 202211.4111.4110.8610.8610.8613,500
Aug 29, 202210.9211.3610.9211.1811.1815,100
Aug 26, 202211.2511.2911.1311.2511.2519,800
Aug 25, 202211.0011.1110.9511.0311.0314,400
Aug 24, 202211.0511.1710.8911.1311.1314,200
Aug 23, 202211.0911.2211.0111.0111.0135,600
Aug 22, 202210.4410.9310.4410.7810.7819,700
Aug 19, 202210.8110.8510.7410.8510.857,000
Aug 18, 202210.6310.6510.4810.6310.6371,500
Aug 17, 202210.8410.8410.5710.7010.7080,200
Aug 16, 202211.0411.1111.0411.0911.0927,300
Aug 15, 202211.0111.0911.0111.0511.0513,200
Aug 12, 202211.1511.2211.1411.2211.2211,200
Aug 11, 202211.3211.3411.2011.2311.2310,800
Aug 10, 202211.1811.2011.1311.2011.2034,300
Aug 09, 202211.2811.2811.1911.2711.2751,600
Aug 08, 202211.2511.3111.2311.2611.269,000
Aug 05, 202211.2411.3111.2311.2411.2410,700
Aug 04, 202211.1311.1411.0911.1111.118,900
Aug 03, 202211.0011.0810.9811.0611.0625,000
Aug 02, 202210.9611.0510.9310.9410.9440,100
Aug 01, 202211.1711.2411.1711.2111.2155,300
Jul 29, 202211.4311.4811.4311.4511.454,400
Jul 28, 202211.2011.6711.2011.6711.6720,100
Jul 27, 202211.3411.4411.3111.4011.408,600
Jul 26, 202211.3611.3811.3011.3111.3113,400
Jul 25, 202211.3611.4011.3611.3611.366,400
Jul 22, 202212.1112.1111.6011.6011.609,400
Jul 21, 202211.6511.7311.6511.6811.6831,100
Jul 20, 202211.6711.6711.5311.6011.6011,800
Jul 19, 202211.6911.7211.6711.7211.7212,700
Jul 18, 202211.6711.8911.6711.8211.8222,400
Jul 15, 202211.6712.1211.6711.8411.8420,100
Jul 14, 202212.4512.4512.1112.1712.1721,200
Jul 13, 202212.0912.1512.0312.1312.137,800
Jul 12, 202212.3312.3312.1312.2012.2060,100
Jul 11, 202212.8812.8812.3912.4912.4918,800
Jul 08, 202212.5112.6312.4212.5212.5213,200
Jul 07, 202212.4612.4912.3712.4712.476,400
Jul 06, 202212.2812.4112.2812.4112.4136,700
Jul 05, 202212.2812.3912.2812.3912.3935,600
Jul 01, 202212.1312.1812.0212.1412.1412,000
Jun 30, 202211.9912.1211.9912.0812.0810,600
Jun 29, 202211.9912.0911.9912.0812.0814,500
Jun 28, 202211.6712.1011.6712.0512.0528,200
Jun 27, 202211.7711.7711.6811.7411.7411,800
Jun 24, 202212.1412.1411.6711.7411.7420,700
Jun 24, 20220.589 Dividend
Jun 23, 202212.1512.2212.0712.2111.6222,200
Jun 22, 202212.1812.2212.1012.2211.6343,400
Jun 21, 202212.0012.0911.9512.0311.4520,700
Jun 17, 202211.4212.1611.4211.6211.0691,200
Jun 16, 202211.7111.7111.2411.3010.755,900
Jun 15, 202211.2011.6511.2011.6011.0413,500
Jun 14, 202211.2111.6711.2111.6711.1126,500
Jun 13, 202211.2711.4811.2711.3110.7742,700
Jun 10, 202211.5411.5711.4411.4810.9327,900
Jun 09, 202211.5511.6511.5011.5410.988,000
Jun 08, 202211.8911.9011.7711.8011.2364,500
Jun 07, 202211.4811.6611.4811.6111.0512,000
Jun 06, 202211.5611.6311.4611.4610.9116,900
Jun 03, 202211.8211.8511.6311.8011.2316,800
Jun 02, 202211.6411.8511.6411.8511.2814,400
Jun 01, 202212.1612.1612.0012.1111.539,500
May 31, 202212.2312.5012.2312.2611.6711,200
May 27, 202212.2212.2212.0212.2211.639,900
May 26, 202212.3512.4012.2612.3811.7842,300
May 25, 202212.1012.2012.0212.1411.557,600
May 24, 202212.3212.3211.7311.9611.387,600
May 23, 202212.0112.1412.0112.0811.5019,300
May 20, 202211.9512.0611.9311.9811.4029,300
May 19, 202211.7011.8211.6811.7911.2210,000
May 18, 202211.6411.6411.5011.6011.048,700
May 17, 202211.7511.7511.6711.7011.1413,000
May 16, 202211.5511.6211.4711.5210.9617,000
May 13, 202211.4411.5711.4111.5611.0017,500
May 12, 202211.0811.6511.0811.4510.907,400
May 11, 202210.9811.4710.9811.3510.8010,500
May 10, 202211.4011.4211.1811.3210.7736,100
May 09, 202211.0711.0910.8510.9010.3729,100
May 06, 202211.2211.2211.0811.1110.5730,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement