Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.65 +41.97 (+0.51%) Bitcoin USD
61,476.01 +265.14 (+0.43%) CMC Crypto 200
1,280.55 -3.28 (-0.26%)
Tibet Cheezheng Tibetan Medicine Co., Ltd. (002287.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.85 | 19.93 | 19.54 | 19.58 | 19.58 | 854,453 |
| 27 Jun 2024 | 19.91 | 20.12 | 19.56 | 19.58 | 19.58 | 1,153,400 |
| 26 Jun 2024 | 19.31 | 19.96 | 19.13 | 19.95 | 19.95 | 888,000 |
| 25 Jun 2024 | 19.18 | 19.48 | 19.08 | 19.31 | 19.31 | 740,802 |
| 24 Jun 2024 | 19.66 | 19.85 | 19.00 | 19.08 | 19.08 | 1,212,100 |
| 21 Jun 2024 | 19.85 | 20.16 | 19.65 | 19.66 | 19.66 | 738,717 |
| 20 Jun 2024 | 20.05 | 20.26 | 19.70 | 19.78 | 19.78 | 819,868 |
| 19 Jun 2024 | 20.23 | 20.27 | 19.96 | 20.04 | 20.04 | 681,817 |
| 18 Jun 2024 | 20.28 | 20.40 | 20.17 | 20.23 | 20.23 | 762,700 |
| 17 Jun 2024 | 20.30 | 20.45 | 20.17 | 20.27 | 20.27 | 661,392 |
| 14 Jun 2024 | 20.25 | 20.43 | 20.14 | 20.33 | 20.33 | 1,063,830 |
| 13 Jun 2024 | 20.68 | 20.68 | 20.22 | 20.38 | 20.38 | 884,510 |
| 12 Jun 2024 | 20.85 | 20.98 | 20.66 | 20.68 | 20.68 | 823,860 |
| 11 Jun 2024 | 20.91 | 21.00 | 20.50 | 20.91 | 20.91 | 838,717 |
| 07 Jun 2024 | 20.69 | 20.92 | 20.62 | 20.80 | 20.80 | 781,201 |
| 06 Jun 2024 | 21.27 | 21.27 | 20.53 | 20.62 | 20.62 | 1,363,538 |
| 05 Jun 2024 | 21.27 | 21.51 | 21.14 | 21.16 | 21.16 | 866,001 |
| 04 Jun 2024 | 21.12 | 21.47 | 21.07 | 21.33 | 21.33 | 797,638 |
| 03 Jun 2024 | 21.70 | 21.70 | 21.03 | 21.17 | 21.17 | 1,027,100 |
| 31 May 2024 | 21.43 | 21.72 | 21.43 | 21.58 | 21.58 | 721,377 |
| 30 May 2024 | 21.53 | 21.70 | 21.30 | 21.43 | 21.43 | 679,300 |
| 29 May 2024 | 21.61 | 21.77 | 21.51 | 21.53 | 21.53 | 623,100 |
| 28 May 2024 | 21.81 | 21.88 | 21.46 | 21.61 | 21.61 | 795,018 |
| 27 May 2024 | 21.56 | 21.82 | 21.35 | 21.81 | 21.81 | 825,653 |
| 24 May 2024 | 21.55 | 21.80 | 21.45 | 21.53 | 21.53 | 903,925 |
| 23 May 2024 | 22.37 | 22.37 | 21.40 | 21.44 | 21.44 | 1,553,929 |
| 22 May 2024 | 22.07 | 22.20 | 21.60 | 21.88 | 21.88 | 1,204,165 |
| 21 May 2024 | 22.26 | 22.30 | 22.00 | 22.02 | 22.02 | 937,800 |
| 20 May 2024 | 22.27 | 22.49 | 22.21 | 22.34 | 22.34 | 1,128,000 |
| 17 May 2024 | 22.25 | 22.37 | 22.04 | 22.27 | 22.27 | 1,155,018 |
| 16 May 2024 | 22.18 | 22.51 | 22.10 | 22.25 | 22.25 | 1,325,339 |
| 15 May 2024 | 22.78 | 22.78 | 22.40 | 22.42 | 22.42 | 1,100,679 |
| 14 May 2024 | 22.37 | 23.25 | 22.29 | 22.78 | 22.78 | 2,005,022 |
| 13 May 2024 | 22.50 | 22.64 | 22.26 | 22.40 | 22.40 | 1,269,458 |
| 10 May 2024 | 23.03 | 23.08 | 22.56 | 22.64 | 22.64 | 1,470,300 |
| 09 May 2024 | 22.72 | 23.14 | 22.69 | 22.95 | 22.95 | 1,432,902 |
| 08 May 2024 | 22.92 | 23.26 | 22.72 | 22.85 | 22.85 | 1,786,728 |
| 07 May 2024 | 23.11 | 23.25 | 22.90 | 23.15 | 23.15 | 2,397,530 |
| 06 May 2024 | 22.48 | 23.14 | 22.40 | 23.11 | 23.11 | 3,206,117 |
| 30 Apr 2024 | 22.36 | 22.48 | 21.88 | 22.21 | 22.21 | 2,374,454 |
| 29 Apr 2024 | 22.42 | 22.54 | 21.94 | 22.51 | 22.51 | 2,478,039 |
| 26 Apr 2024 | 22.50 | 22.74 | 22.22 | 22.51 | 22.51 | 1,955,248 |
| 25 Apr 2024 | 22.41 | 22.82 | 22.41 | 22.68 | 22.68 | 1,257,095 |
| 24 Apr 2024 | 22.67 | 22.73 | 22.41 | 22.70 | 22.70 | 1,644,464 |
| 23 Apr 2024 | 22.21 | 22.91 | 22.20 | 22.74 | 22.74 | 2,385,172 |
| 22 Apr 2024 | 22.30 | 23.09 | 22.26 | 22.32 | 22.32 | 4,306,960 |
| 19 Apr 2024 | 22.22 | 22.81 | 21.88 | 22.72 | 22.72 | 4,816,997 |
| 18 Apr 2024 | 21.42 | 21.77 | 21.15 | 21.36 | 21.36 | 1,290,960 |
| 17 Apr 2024 | 20.71 | 21.39 | 20.66 | 21.39 | 21.39 | 1,211,868 |
| 16 Apr 2024 | 20.89 | 21.40 | 20.66 | 20.70 | 20.70 | 1,851,341 |
| 15 Apr 2024 | 21.28 | 21.58 | 20.92 | 21.10 | 21.10 | 1,300,117 |
| 12 Apr 2024 | 21.29 | 21.49 | 21.14 | 21.21 | 21.21 | 1,227,403 |
| 11 Apr 2024 | 21.14 | 21.54 | 21.14 | 21.32 | 21.32 | 786,130 |
| 10 Apr 2024 | 21.78 | 21.96 | 21.33 | 21.45 | 21.45 | 929,682 |
| 09 Apr 2024 | 21.29 | 21.87 | 21.09 | 21.86 | 21.86 | 830,139 |
| 08 Apr 2024 | 21.91 | 21.91 | 21.25 | 21.25 | 21.25 | 897,640 |
| 03 Apr 2024 | 21.84 | 22.08 | 21.72 | 21.92 | 21.92 | 862,173 |
| 02 Apr 2024 | 21.89 | 21.95 | 21.59 | 21.83 | 21.83 | 871,797 |
| 01 Apr 2024 | 21.57 | 22.00 | 21.56 | 21.97 | 21.97 | 985,781 |
| 29 Mar 2024 | 21.35 | 21.62 | 21.35 | 21.56 | 21.56 | 364,081 |
| 28 Mar 2024 | 21.29 | 21.70 | 21.10 | 21.50 | 21.50 | 1,164,579 |
| 27 Mar 2024 | 21.27 | 21.68 | 21.27 | 21.28 | 21.28 | 1,021,946 |
| 26 Mar 2024 | 21.11 | 21.44 | 21.05 | 21.34 | 21.34 | 738,037 |
| 25 Mar 2024 | 21.63 | 21.77 | 21.25 | 21.26 | 21.26 | 1,157,098 |
| 22 Mar 2024 | 21.99 | 22.03 | 21.43 | 21.68 | 21.68 | 979,831 |
| 21 Mar 2024 | 22.27 | 22.37 | 21.98 | 22.04 | 22.04 | 969,809 |
| 20 Mar 2024 | 22.12 | 22.36 | 22.00 | 22.28 | 22.28 | 923,578 |
| 19 Mar 2024 | 22.17 | 22.35 | 22.11 | 22.20 | 22.20 | 1,121,058 |
| 18 Mar 2024 | 22.07 | 22.25 | 21.76 | 22.25 | 22.25 | 1,314,167 |
| 15 Mar 2024 | 21.76 | 22.10 | 21.67 | 22.06 | 22.06 | 1,398,731 |
| 14 Mar 2024 | 21.72 | 22.03 | 21.53 | 21.72 | 21.72 | 1,056,761 |
| 13 Mar 2024 | 21.72 | 21.85 | 21.43 | 21.71 | 21.71 | 1,046,800 |
| 12 Mar 2024 | 21.37 | 21.89 | 21.20 | 21.77 | 21.77 | 1,520,151 |
| 11 Mar 2024 | 21.01 | 21.41 | 20.87 | 21.40 | 21.40 | 1,132,641 |
| 08 Mar 2024 | 20.94 | 21.12 | 20.77 | 21.01 | 21.01 | 895,430 |
| 07 Mar 2024 | 21.22 | 21.44 | 20.97 | 20.98 | 20.98 | 917,092 |
| 06 Mar 2024 | 21.27 | 21.49 | 20.86 | 21.22 | 21.22 | 1,196,751 |
| 05 Mar 2024 | 21.29 | 21.59 | 21.29 | 21.48 | 21.48 | 1,227,994 |
| 04 Mar 2024 | 21.20 | 21.71 | 21.19 | 21.60 | 21.60 | 1,712,188 |
| 01 Mar 2024 | 21.09 | 21.27 | 20.76 | 21.20 | 21.20 | 1,791,233 |
| 29 Feb 2024 | 20.40 | 21.05 | 20.39 | 20.98 | 20.98 | 1,631,022 |
| 28 Feb 2024 | 21.10 | 21.42 | 20.51 | 20.53 | 20.53 | 2,209,561 |
| 27 Feb 2024 | 20.88 | 21.11 | 20.56 | 21.11 | 21.11 | 1,821,800 |
| 26 Feb 2024 | 21.00 | 21.22 | 20.70 | 20.91 | 20.91 | 2,486,037 |
| 23 Feb 2024 | 21.40 | 21.83 | 20.51 | 21.17 | 21.17 | 3,876,431 |
| 22 Feb 2024 | 20.18 | 20.30 | 19.98 | 20.22 | 20.22 | 1,296,024 |
| 21 Feb 2024 | 19.90 | 20.43 | 19.79 | 20.07 | 20.07 | 1,643,903 |
| 20 Feb 2024 | 20.08 | 20.56 | 19.70 | 20.12 | 20.12 | 1,613,171 |
| 19 Feb 2024 | 19.95 | 20.87 | 19.83 | 20.07 | 20.07 | 2,742,215 |
| 08 Feb 2024 | 19.81 | 20.45 | 19.60 | 19.82 | 19.82 | 3,095,970 |
| 07 Feb 2024 | 18.88 | 20.28 | 18.65 | 19.81 | 19.81 | 3,908,449 |
| 06 Feb 2024 | 16.78 | 18.44 | 16.55 | 18.44 | 18.44 | 2,228,408 |
| 05 Feb 2024 | 17.75 | 17.75 | 16.27 | 16.76 | 16.76 | 1,966,223 |
| 02 Feb 2024 | 18.65 | 18.87 | 17.34 | 17.77 | 17.77 | 1,374,693 |
| 01 Feb 2024 | 19.64 | 19.64 | 18.46 | 18.61 | 18.61 | 1,272,108 |
| 31 Jan 2024 | 19.41 | 19.54 | 18.68 | 18.89 | 18.89 | 1,543,838 |
| 30 Jan 2024 | 19.77 | 19.99 | 19.42 | 19.44 | 19.44 | 781,305 |
| 29 Jan 2024 | 20.60 | 20.60 | 19.81 | 19.98 | 19.98 | 1,167,838 |
| 26 Jan 2024 | 20.54 | 20.70 | 20.23 | 20.33 | 20.33 | 804,509 |
| 25 Jan 2024 | 19.65 | 20.50 | 19.47 | 20.49 | 20.49 | 1,356,607 |
| *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.