T14.SI - Tianjin Zhong Xin Pharmaceutical Group Corporation Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.83000.83500.83000.83500.835046,500
Dec 11, 20190.82500.82500.82500.82500.8250106,600
Dec 10, 20190.83000.83000.82500.82500.825019,000
Dec 09, 20190.83500.83500.82500.82500.825071,100
Dec 06, 20190.83500.83500.83500.83500.835026,000
Dec 05, 20190.83500.83500.83000.83500.8350129,900
Dec 04, 20190.84000.84000.83500.83500.835078,900
Dec 03, 20190.83500.84500.83500.84500.845082,700
Dec 02, 20190.83500.84000.83500.83500.835036,200
Nov 29, 20190.84500.84500.83500.83500.8350126,600
Nov 28, 20190.84500.84500.84500.84500.845099,700
Nov 27, 20190.85000.85000.84500.85000.8500114,300
Nov 26, 20190.85500.85500.84500.84500.8450156,100
Nov 25, 20190.86000.86000.85000.85000.850051,700
Nov 22, 20190.86500.87000.85500.86500.865092,200
Nov 21, 20190.85500.86500.85000.85500.855035,700
Nov 20, 20190.86000.86000.85500.85500.855021,000
Nov 19, 20190.85500.86000.85000.86000.860055,300
Nov 18, 20190.86000.86000.86000.86000.860074,900
Nov 15, 20190.87000.87000.85000.85000.850093,000
Nov 14, 20190.85500.87000.85500.86000.860062,900
Nov 13, 20190.85500.85500.85500.85500.855061,100
Nov 12, 20190.86000.86000.85500.85500.855042,400
Nov 11, 20190.89000.89000.86000.86000.8600259,000
Nov 08, 20190.91000.91500.89500.89500.8950115,500
Nov 07, 20190.88500.91500.88500.91000.9100470,700
Nov 06, 20190.88000.88500.87500.88500.885025,500
Nov 05, 20190.88500.88500.88000.88500.885067,300
Nov 04, 20190.89000.89500.88500.89500.8950193,900
Nov 01, 20190.86500.89500.86500.89000.8900736,900
Oct 31, 20190.84500.86000.84500.86000.8600229,500
Oct 30, 20190.85000.85500.84500.84500.845048,000
Oct 29, 20190.84500.85500.84500.85000.8500399,700
Oct 25, 20190.82500.84500.82500.84000.8400402,600
Oct 24, 20190.82500.82500.82000.82000.8200113,500
Oct 23, 20190.82000.82500.82000.82000.820059,200
Oct 22, 20190.82500.82500.82500.82500.825079,500
Oct 21, 20190.82500.82500.81500.82000.820065,000
Oct 18, 20190.82000.82000.82000.82000.820054,800
Oct 17, 20190.82000.82000.81500.81500.815025,700
Oct 16, 20190.82500.82500.80500.82000.820092,700
Oct 15, 20190.81500.82500.80500.82000.820078,200
Oct 14, 20190.82000.82000.81500.81500.815037,100
Oct 11, 20190.81000.81500.81000.81500.815068,200
Oct 10, 20190.80000.81000.80000.80000.800078,100
Oct 09, 20190.79500.80000.79500.79500.795033,200
Oct 08, 20190.80000.81000.80000.80000.800070,700
Oct 07, 20190.79500.80000.79500.80000.800014,400
Oct 04, 20190.79000.80000.79000.80000.800017,400
Oct 03, 20190.79500.80000.79000.79000.790033,400
Oct 02, 20190.79500.80000.78500.79500.795070,100
Oct 01, 20190.79500.79500.79500.79500.79502,200
Sep 30, 20190.80000.80000.80000.80000.800025,000
Sep 27, 20190.80000.80000.80000.80000.800016,000
Sep 26, 20190.80500.80500.79500.79500.795021,700
Sep 25, 20190.80000.80500.79500.79500.795092,900
Sep 24, 20190.80000.81000.80000.81000.810055,000
Sep 23, 20190.81000.81000.80500.80500.805027,000
Sep 20, 20190.81500.81500.81000.81000.810020,000
Sep 19, 20190.82000.82000.81000.81000.810069,100
Sep 18, 20190.81500.82500.81500.82500.825031,300
Sep 17, 20190.81500.81500.81500.81500.815034,200
Sep 16, 20190.82000.82500.81500.82500.825070,500
Sep 13, 20190.82500.83000.82500.83000.8300168,200
Sep 12, 20190.81000.82500.81000.82500.8250603,300
Sep 11, 20190.81000.81000.81000.81000.8100124,000
Sep 10, 20190.81000.81500.80500.81000.8100135,100
Sep 09, 20190.81000.81500.80500.80500.8050182,000
Sep 06, 20190.80500.81500.80500.81000.8100243,800
Sep 05, 20190.81000.81000.80500.80500.805068,900
Sep 04, 20190.80000.81500.80000.81000.8100134,800
Sep 03, 20190.80000.80000.80000.80000.8000-
Sep 02, 20190.80000.80500.80000.80000.800082,300
Aug 30, 20190.80500.81000.79500.79500.7950181,000
Aug 29, 20190.80000.81000.80000.80500.805082,100
Aug 28, 20190.80500.81000.80000.80000.8000113,000
Aug 27, 20190.82500.82500.81000.81500.8150141,900
Aug 26, 20190.81000.83500.80500.83500.8350319,300
Aug 23, 20190.83000.83500.82500.82500.8250174,500
Aug 22, 20190.83000.84000.83000.84000.840029,700
Aug 21, 20190.82000.83500.82000.83000.8300154,500
Aug 20, 20190.83500.83500.81500.81500.8150445,500
Aug 19, 20190.82500.84000.82500.84000.8400260,000
Aug 16, 20190.81500.83000.80500.82000.8200186,100
Aug 15, 20190.79500.82000.78500.81500.8150288,700
Aug 14, 20190.78000.81000.76500.79500.7950650,200
Aug 13, 20190.76500.79000.76500.77000.7700192,100
Aug 08, 20190.78500.78500.77000.77000.7700284,000
Aug 07, 20190.79500.79500.76500.76500.7650222,900
Aug 06, 20190.77500.78000.76000.77500.7750140,400
Aug 05, 20190.80000.80000.78000.78000.7800165,000
Aug 02, 20190.81500.81500.79000.80000.8000687,200
Aug 01, 20190.83000.83000.81000.81500.8150218,000
Jul 31, 20190.83000.83500.82500.83000.8300155,700
Jul 30, 20190.81500.83500.81000.83000.8300485,700
Jul 29, 20190.81500.82000.80500.81000.8100182,400
Jul 26, 20190.81500.82000.81000.82000.8200412,100
Jul 25, 20190.82000.82000.81000.81500.8150469,600
Jul 24, 20190.83000.83500.81500.81500.8150593,300
Jul 23, 20190.82500.83500.82500.83000.8300284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...