Singapore markets closed

Tianjin Zhong Xin Pharmaceutical Group Corporation Limited (T14.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.0700+0.0400 (+3.88%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.04001.07001.03001.07001.0700101,100
02 Dec 20211.05001.06001.03001.03001.030062,500
01 Dec 20211.05001.08001.05001.05001.050051,300
30 Nov 20211.06001.09001.02001.09001.0900307,800
29 Nov 20211.03001.05001.03001.05001.050057,200
26 Nov 20211.06001.06001.03001.03001.030043,700
25 Nov 20211.03001.06001.02001.05001.0500286,300
24 Nov 20211.02001.04001.02001.04001.040043,500
23 Nov 20211.02001.04001.02001.02001.020069,800
22 Nov 20211.03001.03001.02001.03001.030043,300
19 Nov 20211.03001.03001.02001.03001.030086,600
18 Nov 20211.06001.06001.03001.03001.030087,400
17 Nov 20211.03001.05001.03001.05001.050091,700
16 Nov 20211.02001.05001.02001.03001.0300233,500
15 Nov 20211.02001.02001.00001.02001.0200162,300
12 Nov 20211.01001.02001.00001.02001.0200113,600
11 Nov 20211.00001.02001.00001.02001.020055,400
10 Nov 20211.02001.02000.99501.00001.0000251,000
09 Nov 20211.01001.02001.01001.02001.0200276,000
08 Nov 20211.03001.05001.01001.01001.0100572,600
05 Nov 20211.05001.05001.03001.05001.0500166,000
03 Nov 20211.06001.08001.05001.05001.0500106,100
02 Nov 20211.09001.10001.06001.06001.0600141,300
01 Nov 20211.12001.12001.07001.07001.0700163,500
29 Oct 20211.08001.12001.06001.12001.1200120,500
28 Oct 20211.08001.08001.07001.08001.080015,500
27 Oct 20211.10001.10001.08001.08001.080071,500
26 Oct 20211.11001.11001.08001.09001.0900112,900
25 Oct 20211.12001.12001.11001.11001.110057,600
22 Oct 20211.12001.13001.12001.13001.130016,900
21 Oct 20211.12001.12001.12001.12001.120048,500
20 Oct 20211.11001.12001.11001.12001.120056,800
19 Oct 20211.09001.12001.09001.11001.1100106,800
18 Oct 20211.11001.11001.08001.10001.1000232,500
15 Oct 20211.11001.11001.11001.11001.11007,800
14 Oct 20211.10001.12001.10001.11001.110083,900
13 Oct 20211.09001.10001.08001.10001.1000141,500
12 Oct 20211.07001.08001.05001.08001.0800138,600
11 Oct 20211.06001.07001.05001.06001.060042,700
08 Oct 20211.08001.08001.05001.06001.0600148,600
07 Oct 20211.08001.08001.05001.05001.0500130,300
06 Oct 20211.10001.10001.06001.06001.060054,700
05 Oct 20211.05001.09001.05001.08001.0800215,200
04 Oct 20211.04001.07001.04001.05001.050063,100
01 Oct 20211.07001.07001.04001.04001.040023,400
30 Sep 20211.03001.07001.03001.07001.0700127,400
29 Sep 20211.04001.04001.00001.01001.0100661,700
28 Sep 20211.10001.13001.05001.05001.0500672,700
27 Sep 20211.16001.16001.08001.09001.0900521,500
24 Sep 20211.15001.19001.14001.16001.1600239,600
23 Sep 20211.14001.16001.14001.14001.1400154,700
22 Sep 20211.14001.15001.12001.13001.1300152,600
21 Sep 20211.14001.15001.13001.13001.130085,100
20 Sep 20211.16001.16001.13001.14001.1400236,100
17 Sep 20211.19001.19001.15001.16001.1600588,000
16 Sep 20211.23001.24001.19001.19001.19001,066,100
15 Sep 20211.23001.25001.23001.23001.230075,300
14 Sep 20211.25001.25001.24001.24001.240012,900
13 Sep 20211.26001.26001.24001.24001.240024,700
10 Sep 20211.25001.27001.25001.26001.260044,600
09 Sep 20211.28001.28001.25001.27001.2700216,400
08 Sep 20211.30001.30001.28001.28001.2800158,800
07 Sep 20211.29001.31001.29001.29001.2900208,800
06 Sep 20211.30001.31001.29001.29001.2900246,200
03 Sep 20211.28001.29001.28001.28001.280053,200
02 Sep 20211.30001.30001.28001.28001.280056,500
01 Sep 20211.32001.32001.27001.30001.3000318,400
31 Aug 20211.28001.32001.25001.32001.3200562,800
30 Aug 20211.31001.31001.27001.28001.280085,700
27 Aug 20211.28001.28001.27001.27001.270039,300
26 Aug 20211.31001.31001.30001.30001.3000267,800
25 Aug 20211.28001.31001.28001.30001.3000921,100
24 Aug 20211.24001.29001.24001.28001.2800458,500
23 Aug 20211.21001.24001.21001.22001.220049,300
20 Aug 20211.23001.23001.21001.22001.2200255,500
19 Aug 20211.26001.27001.23001.23001.2300170,200
18 Aug 20211.25001.29001.25001.29001.2900221,100
17 Aug 20211.26001.28001.22001.25001.2500306,500
16 Aug 20211.26001.31001.26001.28001.28005,594,200
13 Aug 20211.23001.26001.23001.24001.24002,741,400
12 Aug 20211.23001.24001.22001.23001.23001,218,600
11 Aug 20211.23001.24001.22001.23001.2300535,800
10 Aug 20211.19001.24001.19001.23001.2300648,300
06 Aug 20211.21001.21001.18001.18001.1800199,100
05 Aug 20211.18001.21001.18001.20001.2000258,900
04 Aug 20211.19001.20001.17001.19001.1900544,500
03 Aug 20211.15001.19001.15001.17001.1700311,000
02 Aug 20211.13001.16001.13001.15001.1500341,400
30 Jul 20211.14001.14001.12001.12001.1200213,600
29 Jul 20211.13001.14001.12001.14001.1400173,600
28 Jul 20211.13001.13001.10001.12001.1200240,100
27 Jul 20211.13001.14001.11001.13001.1300326,300
26 Jul 20211.18001.18001.10001.12001.1200981,100
23 Jul 20211.23001.23001.16001.18001.1800430,700
22 Jul 20211.26001.27001.18001.20001.2000806,800
21 Jul 20211.11001.27001.11001.26001.26003,921,600
19 Jul 20211.08001.12001.08001.11001.1100608,400
16 Jul 20211.09001.10001.07001.08001.0800229,300
15 Jul 20211.08001.10001.07001.09001.0900193,800
14 Jul 20211.07001.09001.06001.09001.0900261,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...