SES - Delayed Quote USD

Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (T14.SI)

1.9700 -0.0200 (-1.01%)
At close: 4:57 PM GMT+8
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.9800 1.9900 1.9500 1.9700 1.9700 322,000
Apr 24, 2024 1.9900 2.0100 1.9900 1.9900 1.9900 198,600
Apr 23, 2024 1.9900 2.0000 1.9800 1.9900 1.9900 161,800
Apr 22, 2024 2.0100 2.0200 1.9800 1.9800 1.9800 104,400
Apr 19, 2024 1.9900 2.0100 1.9900 1.9900 1.9900 16,700
Apr 18, 2024 1.9900 2.0000 1.9900 1.9900 1.9900 92,600
Apr 17, 2024 2.0100 2.0100 1.9800 1.9900 1.9900 70,800
Apr 16, 2024 2.0200 2.0200 2.0100 2.0100 2.0100 100,000
Apr 15, 2024 2.0200 2.0300 2.0100 2.0200 2.0200 308,400
Apr 12, 2024 2.0300 2.0500 2.0200 2.0200 2.0200 271,300
Apr 11, 2024 2.0300 2.0300 2.0100 2.0300 2.0300 436,800
Apr 9, 2024 2.0100 2.0200 2.0100 2.0100 2.0100 19,800
Apr 8, 2024 2.0400 2.0400 2.0100 2.0100 2.0100 197,100
Apr 5, 2024 2.0300 2.0300 2.0200 2.0200 2.0200 59,700
Apr 4, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 185,300
Apr 3, 2024 2.0300 2.0400 2.0100 2.0200 2.0200 182,500
Apr 2, 2024 2.0400 2.0400 2.0000 2.0100 2.0100 167,300
Apr 1, 2024 2.0400 2.0500 2.0200 2.0300 2.0300 470,400
Mar 28, 2024 2.0000 2.0200 2.0000 2.0100 2.0100 207,500
Mar 27, 2024 2.0100 2.0100 1.9700 1.9900 1.9900 127,300
Mar 26, 2024 2.0200 2.0200 1.9400 1.9500 1.9500 162,000
Mar 25, 2024 1.9600 2.0200 1.9600 2.0200 2.0200 121,900
Mar 22, 2024 2.0000 2.0000 1.9500 1.9500 1.9500 70,100
Mar 21, 2024 2.0100 2.0200 1.9600 1.9900 1.9900 63,800
Mar 20, 2024 2.0400 2.0400 2.0000 2.0000 2.0000 133,500
Mar 19, 2024 2.0000 2.0400 2.0000 2.0300 2.0300 47,200
Mar 18, 2024 1.9800 2.0200 1.9700 2.0000 2.0000 203,300
Mar 15, 2024 1.9900 1.9900 1.9400 1.9400 1.9400 70,100
Mar 14, 2024 1.9800 1.9800 1.9500 1.9500 1.9500 108,800
Mar 13, 2024 1.9500 1.9900 1.9500 1.9800 1.9800 69,800
Mar 12, 2024 1.9400 1.9600 1.9400 1.9500 1.9500 33,200
Mar 11, 2024 1.9000 1.9600 1.9000 1.9400 1.9400 69,800
Mar 8, 2024 1.9400 1.9400 1.9200 1.9200 1.9200 29,000
Mar 7, 2024 1.9600 1.9600 1.9000 1.9000 1.9000 57,900
Mar 6, 2024 1.9400 1.9600 1.9300 1.9300 1.9300 40,900
Mar 5, 2024 1.9200 1.9300 1.9100 1.9100 1.9100 43,100
Mar 4, 2024 1.9800 1.9900 1.9300 1.9300 1.9300 51,200
Mar 1, 2024 1.9600 1.9600 1.9000 1.9100 1.9100 35,900
Feb 29, 2024 1.9200 1.9800 1.9200 1.9600 1.9600 53,700
Feb 28, 2024 1.9200 1.9300 1.9000 1.9000 1.9000 59,600
Feb 27, 2024 1.9300 1.9500 1.8800 1.9500 1.9500 57,600
Feb 26, 2024 1.9300 1.9300 1.9200 1.9200 1.9200 69,600
Feb 23, 2024 1.8400 1.9000 1.8400 1.8900 1.8900 29,600
Feb 22, 2024 1.7600 1.8600 1.7600 1.8200 1.8200 165,500
Feb 21, 2024 1.8200 1.8200 1.7900 1.8000 1.8000 127,000
Feb 20, 2024 1.8200 1.8200 1.7600 1.7900 1.7900 253,100
Feb 19, 2024 1.8000 1.8200 1.8000 1.8000 1.8000 74,700
Feb 16, 2024 1.7600 1.8000 1.7600 1.7900 1.7900 73,500
Feb 15, 2024 1.7700 1.7700 1.7300 1.7500 1.7500 91,300
Feb 14, 2024 1.7500 1.8000 1.7300 1.7900 1.7900 47,100
Feb 13, 2024 1.7400 1.7500 1.7300 1.7300 1.7300 48,800
Feb 9, 2024 1.7600 1.7600 1.7500 1.7500 1.7500 18,300
Feb 8, 2024 1.7500 1.8300 1.7500 1.7700 1.7700 162,500
Feb 7, 2024 1.7600 1.7800 1.7300 1.7600 1.7600 148,400
Feb 6, 2024 1.6800 1.7800 1.6800 1.7600 1.7600 455,500
Feb 5, 2024 1.6900 1.6900 1.6600 1.6800 1.6800 1,003,300
Feb 2, 2024 1.7500 1.7500 1.6900 1.6900 1.6900 149,700
Feb 1, 2024 1.7200 1.7500 1.7200 1.7400 1.7400 99,300
Jan 31, 2024 1.7700 1.8000 1.7200 1.7200 1.7200 89,000
Jan 30, 2024 1.7900 1.8000 1.7700 1.7700 1.7700 381,400
Jan 29, 2024 1.8100 1.8100 1.7700 1.7900 1.7900 44,800
Jan 26, 2024 1.8200 1.8200 1.8000 1.8100 1.8100 61,300
Jan 25, 2024 1.7600 1.8000 1.7500 1.7800 1.7800 137,900
Jan 24, 2024 1.7500 1.7500 1.7200 1.7500 1.7500 114,500
Jan 23, 2024 1.7800 1.8200 1.7000 1.7200 1.7200 210,200
Jan 22, 2024 1.8200 1.8200 1.7300 1.7300 1.7300 491,800
Jan 19, 2024 1.9300 1.9300 1.8400 1.8400 1.8400 165,800
Jan 18, 2024 1.9100 1.9200 1.8700 1.8900 1.8900 314,900
Jan 17, 2024 1.9400 1.9400 1.9100 1.9100 1.9100 63,300
Jan 16, 2024 1.9200 1.9400 1.9200 1.9200 1.9200 134,300
Jan 15, 2024 1.9500 1.9600 1.9100 1.9200 1.9200 37,400
Jan 12, 2024 1.9600 1.9800 1.9400 1.9400 1.9400 92,900
Jan 11, 2024 1.9300 2.0000 1.9300 1.9700 1.9700 147,700
Jan 10, 2024 2.0400 2.0700 1.9000 1.9500 1.9500 826,800
Jan 9, 2024 2.0600 2.0800 2.0400 2.0600 2.0600 151,200
Jan 8, 2024 2.0600 2.0900 2.0600 2.0600 2.0600 35,200
Jan 5, 2024 2.0700 2.0900 2.0600 2.0600 2.0600 57,300
Jan 4, 2024 2.1000 2.1000 2.0500 2.0700 2.0700 85,500
Jan 3, 2024 2.0800 2.1100 2.0400 2.0700 2.0700 97,700
Jan 2, 2024 2.0700 2.0900 2.0500 2.0800 2.0800 126,200
Dec 29, 2023 2.0500 2.0700 2.0400 2.0700 2.0700 17,500
Dec 28, 2023 2.0500 2.0700 2.0400 2.0400 2.0400 43,800
Dec 27, 2023 2.0000 2.0500 2.0000 2.0400 2.0400 149,000
Dec 26, 2023 1.9700 1.9800 1.9700 1.9700 1.9700 50,700
Dec 22, 2023 1.9700 2.0000 1.9400 1.9400 1.9400 65,400
Dec 21, 2023 1.9900 2.0000 1.9600 1.9600 1.9600 32,400
Dec 20, 2023 1.9900 1.9900 1.9700 1.9700 1.9700 17,800
Dec 19, 2023 1.9600 1.9900 1.9100 1.9700 1.9700 58,200
Dec 18, 2023 1.9600 2.0000 1.9500 1.9500 1.9500 52,200
Dec 15, 2023 1.9700 2.0100 1.9700 1.9700 1.9700 178,100
Dec 14, 2023 1.9700 2.0000 1.9400 1.9700 1.9700 56,900
Dec 13, 2023 1.9700 1.9700 1.9700 1.9700 1.9700 13,300
Dec 12, 2023 1.9600 1.9900 1.9400 1.9700 1.9700 102,900
Dec 11, 2023 1.9300 1.9800 1.9100 1.9700 1.9700 149,700
Dec 8, 2023 1.9800 2.0000 1.9300 1.9300 1.9300 104,800
Dec 7, 2023 1.9500 1.9900 1.9300 1.9800 1.9800 78,200
Dec 6, 2023 2.0200 2.0200 1.9500 1.9700 1.9700 143,100
Dec 5, 2023 2.0000 2.0500 2.0000 2.0200 2.0200 41,700
Dec 4, 2023 2.0200 2.0400 2.0100 2.0100 2.0100 110,000
Dec 1, 2023 2.1200 2.1400 2.0600 2.0600 2.0600 126,000
Nov 30, 2023 2.0400 2.1200 2.0400 2.0800 2.0800 102,900
Nov 29, 2023 2.0600 2.0800 2.0400 2.0400 2.0400 38,700
Nov 28, 2023 2.0300 2.0800 2.0300 2.0600 2.0600 77,100
Nov 27, 2023 2.0500 2.0500 2.0300 2.0300 2.0300 64,800
Nov 24, 2023 2.0200 2.0300 2.0100 2.0200 2.0200 82,600
Nov 23, 2023 1.9900 2.0200 1.9900 2.0000 2.0000 45,000
Nov 22, 2023 1.9800 2.0100 1.9800 1.9800 1.9800 55,500
Nov 21, 2023 1.9600 2.0400 1.9600 1.9600 1.9600 85,300
Nov 20, 2023 1.9000 1.9900 1.9000 1.9600 1.9600 236,000
Nov 17, 2023 1.8500 1.8900 1.8500 1.8900 1.8900 103,300
Nov 16, 2023 1.8100 1.8500 1.8100 1.8500 1.8500 61,000
Nov 15, 2023 1.7900 1.8000 1.7900 1.8000 1.8000 53,900
Nov 14, 2023 1.7200 1.7900 1.7100 1.7700 1.7700 118,800
Nov 10, 2023 1.7100 1.7800 1.7000 1.7600 1.7600 43,800
Nov 9, 2023 1.7300 1.7300 1.7000 1.7100 1.7100 63,700
Nov 8, 2023 1.7900 1.7900 1.7300 1.7300 1.7300 23,000
Nov 7, 2023 1.7500 1.7500 1.7200 1.7400 1.7400 67,300
Nov 6, 2023 1.6900 1.7600 1.6900 1.7400 1.7400 175,900
Nov 3, 2023 1.6900 1.7600 1.6900 1.7500 1.7500 16,300
Nov 2, 2023 1.6900 1.7200 1.6800 1.7100 1.7100 123,900
Nov 1, 2023 1.7400 1.7400 1.6700 1.6900 1.6900 815,300
Oct 31, 2023 1.8400 1.8400 1.7100 1.7600 1.7600 933,200
Oct 30, 2023 1.8900 1.9000 1.8200 1.8900 1.8900 59,200
Oct 27, 2023 1.8000 1.8900 1.8000 1.8900 1.8900 84,100
Oct 26, 2023 1.8400 1.8700 1.8300 1.8500 1.8500 75,900
Oct 25, 2023 1.8100 1.8300 1.8100 1.8300 1.8300 25,400
Oct 24, 2023 1.7700 1.8100 1.7700 1.8000 1.8000 60,100
Oct 23, 2023 1.7700 1.7800 1.7600 1.7800 1.7800 27,400
Oct 20, 2023 1.7800 1.8000 1.7600 1.7700 1.7700 83,300
Oct 19, 2023 1.8100 1.8100 1.7700 1.8000 1.8000 109,900
Oct 18, 2023 1.8300 1.8300 1.8000 1.8000 1.8000 119,500
Oct 17, 2023 1.8400 1.8500 1.8000 1.8200 1.8200 148,100
Oct 16, 2023 1.8600 1.8600 1.8500 1.8500 1.8500 50,700
Oct 13, 2023 1.8700 1.8900 1.8600 1.8600 1.8600 11,800
Oct 12, 2023 1.8700 1.9100 1.8600 1.8700 1.8700 167,800
Oct 11, 2023 1.8700 1.8700 1.8700 1.8700 1.8700 45,300
Oct 10, 2023 1.8700 1.8700 1.8700 1.8700 1.8700 32,200
Oct 9, 2023 1.8900 1.8900 1.8600 1.8700 1.8700 18,100
Oct 6, 2023 1.9000 1.9000 1.8600 1.8900 1.8900 28,900
Oct 5, 2023 1.9000 1.9100 1.9000 1.9100 1.9100 25,600
Oct 4, 2023 1.8800 1.8800 1.8600 1.8600 1.8600 17,200
Oct 3, 2023 1.8800 1.9100 1.8800 1.8800 1.8800 35,500
Oct 2, 2023 1.8900 1.8900 1.8600 1.8900 1.8900 53,500
Sep 29, 2023 1.8800 1.9100 1.8800 1.9100 1.9100 89,700
Sep 28, 2023 1.9000 1.9000 1.8700 1.8900 1.8900 105,000
Sep 27, 2023 1.8700 1.8900 1.8500 1.8700 1.8700 209,200
Sep 26, 2023 1.8900 1.8900 1.8600 1.8600 1.8600 113,200
Sep 25, 2023 1.8800 1.8900 1.8800 1.8800 1.8800 125,100
Sep 22, 2023 1.8400 1.8700 1.8400 1.8600 1.8600 84,900
Sep 21, 2023 1.8700 1.8700 1.8500 1.8500 1.8500 183,400
Sep 20, 2023 1.9000 1.9000 1.8700 1.8800 1.8800 28,100
Sep 19, 2023 1.8900 1.8900 1.8700 1.8800 1.8800 66,400
Sep 18, 2023 1.9000 1.9100 1.8700 1.8900 1.8900 70,300
Sep 15, 2023 1.8700 1.9000 1.8700 1.9000 1.9000 124,000
Sep 14, 2023 1.8800 1.8900 1.8800 1.8800 1.8800 69,000
Sep 13, 2023 1.9000 1.9000 1.8500 1.8500 1.8500 184,000
Sep 12, 2023 1.8800 1.9000 1.8800 1.8800 1.8800 147,700
Sep 11, 2023 1.8700 1.9000 1.8600 1.8800 1.8800 146,900
Sep 8, 2023 1.8500 1.8800 1.8500 1.8700 1.8700 9,200
Sep 7, 2023 1.8700 1.8700 1.8500 1.8500 1.8500 353,500
Sep 6, 2023 1.9100 1.9100 1.8600 1.8700 1.8700 106,800
Sep 5, 2023 1.9300 1.9300 1.8900 1.9000 1.9000 79,300
Sep 4, 2023 1.8900 1.9200 1.8900 1.9200 1.9200 85,300
Aug 31, 2023 1.9100 1.9200 1.8900 1.8900 1.8900 120,600
Aug 30, 2023 1.9800 1.9800 1.9100 1.9100 1.9100 68,200
Aug 29, 2023 1.9300 1.9800 1.9300 1.9800 1.9800 2,100
Aug 28, 2023 1.9700 1.9700 1.8700 1.9200 1.9200 38,900
Aug 25, 2023 1.9800 2.0000 1.9600 1.9700 1.9700 196,200
Aug 24, 2023 2.0000 2.0000 1.9800 1.9800 1.9800 53,800
Aug 23, 2023 1.9500 1.9900 1.9500 1.9800 1.9800 106,700
Aug 22, 2023 1.9000 1.9300 1.9000 1.9300 1.9300 22,900
Aug 21, 2023 1.9200 1.9300 1.8700 1.9300 1.9300 122,400
Aug 18, 2023 1.9300 1.9500 1.9100 1.9200 1.9200 330,100
Aug 17, 2023 1.9200 1.9400 1.9200 1.9300 1.9300 27,300
Aug 16, 2023 1.9200 1.9700 1.9200 1.9500 1.9500 164,200
Aug 15, 2023 1.9400 1.9600 1.9000 1.9400 1.9400 233,500
Aug 14, 2023 1.9300 1.9900 1.9300 1.9900 1.9900 121,600
Aug 11, 2023 1.9300 1.9700 1.9300 1.9700 1.9700 90,800
Aug 10, 2023 1.9300 1.9500 1.9300 1.9400 1.9400 110,200
Aug 8, 2023 1.9700 2.0100 1.9600 1.9900 1.9900 310,000
Aug 7, 2023 2.0300 2.0300 1.9600 1.9700 1.9700 98,900
Aug 4, 2023 2.0200 2.0400 2.0200 2.0400 2.0400 37,800
Aug 3, 2023 2.0100 2.0300 2.0000 2.0200 2.0200 44,000
Aug 2, 2023 2.0600 2.0600 1.9800 2.0100 2.0100 286,200
Aug 1, 2023 2.0900 2.1200 2.0800 2.1200 2.1200 107,900
Jul 31, 2023 2.1000 2.1400 2.0800 2.0900 2.0900 74,600
Jul 28, 2023 2.1000 2.1300 2.1000 2.1000 2.1000 56,800
Jul 27, 2023 2.1400 2.1600 2.0800 2.1300 2.1300 231,300
Jul 26, 2023 2.0600 2.2000 2.0600 2.1600 2.1600 675,500
Jul 25, 2023 2.0700 2.0900 2.0400 2.0800 2.0800 84,100
Jul 24, 2023 2.0200 2.1000 2.0200 2.0800 2.0800 160,700
Jul 21, 2023 2.0500 2.0500 2.0000 2.0200 2.0200 55,100
Jul 20, 2023 2.0800 2.0800 2.0100 2.0500 2.0500 112,600
Jul 19, 2023 2.0100 2.0500 2.0000 2.0300 2.0300 62,800
Jul 18, 2023 2.1000 2.1000 1.9900 2.0100 2.0100 213,300
Jul 17, 2023 1.9200 2.0900 1.9200 2.0700 2.0700 327,300
Jul 14, 2023 1.9000 1.9100 1.8600 1.8700 1.8700 758,600
Jul 13, 2023 1.9000 1.9200 1.9000 1.9000 1.9000 310,200
Jul 12, 2023 1.9500 1.9500 1.9000 1.9000 1.9000 294,100
Jul 11, 2023 1.9000 1.9500 1.9000 1.9300 1.9300 26,300
Jul 10, 2023 1.9500 1.9700 1.9300 1.9400 1.9400 164,600
Jul 7, 2023 1.9300 1.9600 1.9100 1.9100 1.9100 94,700
Jul 6, 2023 1.9500 1.9600 1.9300 1.9400 1.9400 199,200
Jul 5, 2023 1.9400 1.9800 1.9400 1.9600 1.9600 68,300
Jul 4, 2023 2.0000 2.0000 1.9500 1.9800 1.9800 172,300
Jul 3, 2023 2.0300 2.0500 1.9800 1.9900 1.9900 1,160,900
Jun 30, 2023 2.0400 2.0800 2.0300 2.0500 2.0500 142,600
Jun 28, 2023 2.0200 2.0400 2.0200 2.0300 2.0300 20,400
Jun 27, 2023 2.0300 2.0600 2.0300 2.0400 2.0400 146,900
Jun 26, 2023 2.0500 2.0600 2.0000 2.0300 2.0300 595,300
Jun 23, 2023 2.0800 2.0800 2.0400 2.0500 2.0500 141,700
Jun 22, 2023 2.1300 2.1300 2.0700 2.0700 2.0700 19,100
Jun 21, 2023 2.0700 2.1300 2.0700 2.0900 2.0900 152,300
Jun 20, 2023 2.0900 2.1200 2.0800 2.1000 2.1000 182,500
Jun 19, 2023 2.1600 2.2000 2.1500 2.1500 2.1500 145,300
Jun 16, 2023 2.0900 2.2200 2.0900 2.2000 2.2000 326,600
Jun 15, 2023 2.0400 2.0900 2.0400 2.0700 2.0700 133,300
Jun 14, 2023 2.0300 2.0700 2.0300 2.0400 2.0400 141,100
Jun 13, 2023 2.0700 2.0800 2.0300 2.0500 2.0500 465,200
Jun 12, 2023 2.0700 2.1200 2.0700 2.0800 2.0800 114,600
Jun 9, 2023 2.0800 2.1400 2.0800 2.0800 2.0800 170,000
Jun 8, 2023 2.0800 2.1700 2.0800 2.1000 2.1000 135,900
Jun 7, 2023 2.0500 2.1700 2.0500 2.1200 2.1200 364,800
Jun 6, 2023 2.0600 2.1100 2.0600 2.0800 2.0800 83,100
Jun 5, 2023 2.1000 2.1500 2.0700 2.1000 2.1000 100,000
Jun 1, 2023 2.1600 2.1800 2.0500 2.1000 2.1000 447,700
May 31, 2023 2.2300 2.2300 2.1400 2.1700 2.1700 185,400
May 30, 2023 2.2600 2.2900 2.2400 2.2500 2.2500 45,400
May 29, 2023 2.2000 2.3300 2.1900 2.2800 2.2800 189,800
May 26, 2023 0.2134 Dividend
May 26, 2023 2.1400 2.3000 2.1200 2.2700 2.2700 289,700
May 25, 2023 2.3300 2.3300 2.2200 2.2400 2.0266 360,800
May 24, 2023 2.3100 2.3100 2.2800 2.2800 2.0628 184,200
May 23, 2023 2.3700 2.3700 2.3100 2.3200 2.0990 126,200
May 22, 2023 2.2400 2.3700 2.2400 2.3400 2.1171 309,600
May 19, 2023 2.2800 2.3000 2.2400 2.2800 2.0628 81,200
May 18, 2023 2.3000 2.3100 2.2600 2.2700 2.0538 212,700
May 17, 2023 2.2900 2.3200 2.2600 2.2800 2.0628 234,900
May 16, 2023 2.2400 2.3200 2.2100 2.2800 2.0628 397,200
May 15, 2023 2.2500 2.2800 2.1400 2.2100 1.9995 502,500
May 12, 2023 2.2000 2.2600 2.1900 2.2300 2.0176 424,600
May 11, 2023 2.2000 2.2000 2.1500 2.1800 1.9724 74,100
May 10, 2023 2.2500 2.2500 2.1500 2.1800 1.9724 227,100
May 9, 2023 2.1900 2.2600 2.1900 2.2400 2.0266 231,100
May 8, 2023 2.2100 2.2500 2.2000 2.2000 1.9905 99,000
May 5, 2023 2.2500 2.3900 2.2000 2.2200 2.0085 574,100
May 4, 2023 2.2300 2.3300 2.1600 2.2400 2.0266 408,000
May 3, 2023 2.2000 2.2400 2.1100 2.2300 2.0176 60,800
May 2, 2023 2.2300 2.4400 2.1800 2.2000 1.9905 663,900
Apr 28, 2023 2.2000 2.2200 2.1700 2.1900 1.9814 146,300
Apr 27, 2023 2.0800 2.2900 2.0800 2.2200 2.0085 632,500
Apr 26, 2023 2.1000 2.1500 2.0700 2.1000 1.9000 321,300
Apr 25, 2023 2.1400 2.1400 2.0600 2.1100 1.9090 271,900