Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,324.70 -1.58 (-0.05%) Nikkei
39,673.66 +500.51 (+1.28%) Hang Seng
18,104.51 +31.61 (+0.17%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,222.98 +1,828.23 (+3.03%) CMC Crypto 200
1,289.36 +40.24 (+3.23%)
(002057.SZ)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.14 | 6.95 | 6.84 | 6.88 | 6.88 | 1,198,100 |
| 26 Jun 2024 | 0.181 Dividend | |||||
| 25 Jun 2024 | 7.04 | 7.10 | 6.99 | 7.03 | 6.85 | 4,052,100 |
| 24 Jun 2024 | 7.16 | 7.18 | 6.95 | 7.00 | 6.82 | 6,669,041 |
| 21 Jun 2024 | 7.14 | 7.26 | 7.14 | 7.19 | 7.00 | 3,256,816 |
| 20 Jun 2024 | 7.36 | 7.41 | 7.19 | 7.19 | 7.00 | 5,183,700 |
| 19 Jun 2024 | 7.34 | 7.49 | 7.32 | 7.40 | 7.21 | 6,808,605 |
| 18 Jun 2024 | 7.26 | 7.40 | 7.21 | 7.37 | 7.18 | 5,542,095 |
| 17 Jun 2024 | 7.21 | 7.32 | 7.19 | 7.26 | 7.07 | 3,837,490 |
| 14 Jun 2024 | 7.21 | 7.28 | 7.16 | 7.25 | 7.06 | 4,798,705 |
| 13 Jun 2024 | 7.26 | 7.28 | 7.19 | 7.22 | 7.03 | 4,731,800 |
| 12 Jun 2024 | 7.17 | 7.30 | 7.17 | 7.29 | 7.10 | 4,945,840 |
| 11 Jun 2024 | 7.16 | 7.25 | 7.06 | 7.22 | 7.03 | 5,776,805 |
| 07 Jun 2024 | 7.13 | 7.20 | 7.05 | 7.16 | 6.98 | 6,277,526 |
| 06 Jun 2024 | 7.27 | 7.33 | 6.97 | 7.03 | 6.85 | 11,716,290 |
| 05 Jun 2024 | 7.44 | 7.48 | 7.27 | 7.27 | 7.08 | 8,312,604 |
| 04 Jun 2024 | 7.45 | 7.49 | 7.35 | 7.49 | 7.30 | 7,378,903 |
| 03 Jun 2024 | 7.73 | 7.73 | 7.38 | 7.47 | 7.28 | 15,556,484 |
| 31 May 2024 | 7.80 | 7.88 | 7.75 | 7.77 | 7.57 | 8,208,005 |
| 30 May 2024 | 7.90 | 7.95 | 7.78 | 7.85 | 7.65 | 10,916,500 |
| 29 May 2024 | 7.75 | 7.99 | 7.75 | 7.95 | 7.75 | 12,143,803 |
| 28 May 2024 | 7.87 | 7.95 | 7.77 | 7.81 | 7.61 | 10,892,903 |
| 27 May 2024 | 7.73 | 7.89 | 7.73 | 7.89 | 7.69 | 10,296,000 |
| 24 May 2024 | 7.72 | 7.85 | 7.70 | 7.75 | 7.55 | 8,588,400 |
| 23 May 2024 | 7.91 | 7.91 | 7.72 | 7.74 | 7.54 | 14,615,260 |
| 22 May 2024 | 7.87 | 8.03 | 7.87 | 7.96 | 7.76 | 11,511,275 |
| 21 May 2024 | 8.34 | 8.37 | 7.93 | 7.94 | 7.74 | 28,220,879 |
| 20 May 2024 | 8.22 | 8.41 | 8.22 | 8.37 | 8.15 | 23,180,957 |
| 17 May 2024 | 8.15 | 8.22 | 8.09 | 8.21 | 8.00 | 15,765,976 |
| 16 May 2024 | 8.16 | 8.22 | 8.07 | 8.12 | 7.91 | 19,065,194 |
| 15 May 2024 | 8.21 | 8.30 | 8.12 | 8.14 | 7.93 | 20,962,831 |
| 14 May 2024 | 8.54 | 8.59 | 8.30 | 8.34 | 8.13 | 27,707,378 |
| 13 May 2024 | 8.72 | 8.88 | 8.39 | 8.45 | 8.23 | 40,796,123 |
| 10 May 2024 | 8.82 | 9.00 | 8.65 | 8.82 | 8.59 | 52,338,838 |
| 09 May 2024 | 8.58 | 9.44 | 8.48 | 8.80 | 8.57 | 79,106,713 |
| 08 May 2024 | 8.15 | 8.75 | 8.04 | 8.62 | 8.40 | 61,734,929 |
| 07 May 2024 | 8.28 | 8.34 | 8.12 | 8.18 | 7.97 | 28,591,087 |
| 06 May 2024 | 7.90 | 8.39 | 7.85 | 8.32 | 8.11 | 40,718,121 |
| 30 Apr 2024 | 7.97 | 7.99 | 7.77 | 7.79 | 7.59 | 24,362,408 |
| 29 Apr 2024 | 7.79 | 8.08 | 7.78 | 8.02 | 7.81 | 39,493,373 |
| 26 Apr 2024 | 7.65 | 7.73 | 7.60 | 7.61 | 7.41 | 26,620,049 |
| 25 Apr 2024 | 7.66 | 7.94 | 7.56 | 7.77 | 7.57 | 27,017,417 |
| 24 Apr 2024 | 7.62 | 7.78 | 7.47 | 7.77 | 7.57 | 30,178,141 |
| 23 Apr 2024 | 7.74 | 7.88 | 7.60 | 7.63 | 7.43 | 23,968,019 |
| 22 Apr 2024 | 7.85 | 8.05 | 7.70 | 7.74 | 7.54 | 35,516,450 |
| 19 Apr 2024 | 8.06 | 8.35 | 7.86 | 7.99 | 7.78 | 72,317,050 |
| 18 Apr 2024 | 7.36 | 7.99 | 7.33 | 7.99 | 7.78 | 43,933,645 |
| 17 Apr 2024 | 6.99 | 7.28 | 6.98 | 7.26 | 7.07 | 17,674,141 |
| 16 Apr 2024 | 7.15 | 7.22 | 6.81 | 6.82 | 6.64 | 17,782,944 |
| 15 Apr 2024 | 7.43 | 7.47 | 7.01 | 7.23 | 7.04 | 22,655,284 |
| 12 Apr 2024 | 7.57 | 7.66 | 7.39 | 7.43 | 7.24 | 15,668,150 |
| 11 Apr 2024 | 7.55 | 7.80 | 7.41 | 7.60 | 7.40 | 20,021,085 |
| 10 Apr 2024 | 7.74 | 7.89 | 7.55 | 7.63 | 7.43 | 22,920,956 |
| 09 Apr 2024 | 7.47 | 7.94 | 7.47 | 7.88 | 7.68 | 33,535,912 |
| 08 Apr 2024 | 7.79 | 7.88 | 7.52 | 7.56 | 7.37 | 35,266,893 |
| 03 Apr 2024 | 7.43 | 7.53 | 7.36 | 7.45 | 7.26 | 15,381,119 |
| 02 Apr 2024 | 7.10 | 7.64 | 7.09 | 7.43 | 7.24 | 23,648,650 |
| 01 Apr 2024 | 7.07 | 7.26 | 7.05 | 7.18 | 7.00 | 9,402,350 |
| 29 Mar 2024 | 6.83 | 7.05 | 6.83 | 7.07 | 6.89 | 5,885,650 |
| 28 Mar 2024 | 6.75 | 6.94 | 6.73 | 6.83 | 6.65 | 9,364,184 |
| 27 Mar 2024 | 7.03 | 7.07 | 6.76 | 6.77 | 6.60 | 7,340,500 |
| 26 Mar 2024 | 7.08 | 7.13 | 6.87 | 7.03 | 6.85 | 8,564,847 |
| 25 Mar 2024 | 7.20 | 7.32 | 7.07 | 7.08 | 6.90 | 8,504,896 |
| 22 Mar 2024 | 7.40 | 7.43 | 7.22 | 7.28 | 7.09 | 9,686,175 |
| 21 Mar 2024 | 7.44 | 7.50 | 7.30 | 7.43 | 7.24 | 9,435,529 |
| 20 Mar 2024 | 7.38 | 7.45 | 7.33 | 7.42 | 7.23 | 7,865,742 |
| 19 Mar 2024 | 7.42 | 7.53 | 7.35 | 7.40 | 7.21 | 10,910,048 |
| 18 Mar 2024 | 7.30 | 7.43 | 7.25 | 7.42 | 7.23 | 11,781,318 |
| 15 Mar 2024 | 7.11 | 7.27 | 7.07 | 7.27 | 7.08 | 12,233,848 |
| 14 Mar 2024 | 7.11 | 7.28 | 7.06 | 7.14 | 6.96 | 14,107,104 |
| 13 Mar 2024 | 7.15 | 7.21 | 7.05 | 7.15 | 6.97 | 11,030,400 |
| 12 Mar 2024 | 7.10 | 7.15 | 7.03 | 7.14 | 6.96 | 11,084,150 |
| 11 Mar 2024 | 7.11 | 7.23 | 7.01 | 7.12 | 6.94 | 12,089,300 |
| 08 Mar 2024 | 6.94 | 7.05 | 6.88 | 7.00 | 6.82 | 7,011,301 |
| 07 Mar 2024 | 7.02 | 7.22 | 6.98 | 6.99 | 6.81 | 12,058,491 |
| 06 Mar 2024 | 6.87 | 7.07 | 6.87 | 7.01 | 6.83 | 7,374,272 |
| 05 Mar 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.74 | 9,345,463 |
| 04 Mar 2024 | 7.11 | 7.16 | 6.98 | 7.05 | 6.87 | 8,174,336 |
| 01 Mar 2024 | 7.15 | 7.28 | 7.06 | 7.13 | 6.95 | 11,361,400 |
| 29 Feb 2024 | 6.76 | 7.08 | 6.72 | 7.08 | 6.90 | 11,668,194 |
| 28 Feb 2024 | 7.18 | 7.37 | 6.82 | 6.82 | 6.64 | 17,765,385 |
| 27 Feb 2024 | 6.96 | 7.17 | 6.90 | 7.16 | 6.98 | 10,325,619 |
| 26 Feb 2024 | 7.00 | 7.11 | 6.94 | 7.00 | 6.82 | 12,054,447 |
| 23 Feb 2024 | 6.92 | 7.00 | 6.82 | 6.99 | 6.81 | 11,244,448 |
| 22 Feb 2024 | 6.85 | 6.96 | 6.82 | 6.92 | 6.74 | 9,768,132 |
| 21 Feb 2024 | 6.63 | 7.05 | 6.61 | 6.86 | 6.68 | 15,799,718 |
| 20 Feb 2024 | 6.71 | 6.74 | 6.60 | 6.71 | 6.54 | 10,544,313 |
| 19 Feb 2024 | 6.71 | 6.81 | 6.62 | 6.76 | 6.59 | 15,584,720 |
| 08 Feb 2024 | 6.43 | 6.74 | 6.35 | 6.69 | 6.52 | 26,565,747 |
| 07 Feb 2024 | 6.08 | 6.69 | 6.02 | 6.50 | 6.33 | 28,311,609 |
| 06 Feb 2024 | 5.78 | 6.26 | 5.57 | 6.08 | 5.92 | 16,529,240 |
| 05 Feb 2024 | 6.38 | 6.39 | 5.81 | 5.85 | 5.70 | 20,770,161 |
| 02 Feb 2024 | 6.88 | 6.97 | 6.20 | 6.45 | 6.28 | 20,964,339 |
| 01 Feb 2024 | 7.16 | 7.18 | 6.80 | 6.89 | 6.71 | 21,086,409 |
| 31 Jan 2024 | 7.15 | 7.65 | 6.94 | 7.25 | 7.06 | 26,998,152 |
| 30 Jan 2024 | 7.28 | 7.48 | 7.11 | 7.19 | 7.00 | 21,067,907 |
| 29 Jan 2024 | 7.40 | 7.82 | 7.37 | 7.52 | 7.33 | 23,898,013 |
| 26 Jan 2024 | 7.56 | 7.58 | 7.40 | 7.43 | 7.24 | 15,262,404 |
| 25 Jan 2024 | 6.92 | 7.54 | 6.90 | 7.52 | 7.33 | 19,784,455 |
| 24 Jan 2024 | 6.70 | 6.96 | 6.55 | 6.93 | 6.75 | 12,499,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.