Mail

T14.SI - Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited

SES - SES Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	2.0800	2.1400	2.0800	2.0800	2.0800	170,000
08 Jun 2023	2.0800	2.1700	2.0800	2.1000	2.1000	135,900
07 Jun 2023	2.0500	2.1700	2.0500	2.1200	2.1200	364,800
06 Jun 2023	2.0600	2.1100	2.0600	2.0800	2.0800	83,100
05 Jun 2023	2.1000	2.1500	2.0700	2.1000	2.1000	100,000
01 Jun 2023	2.1600	2.1800	2.0500	2.1000	2.1000	447,700
31 May 2023	2.2300	2.2300	2.1400	2.1700	2.1700	185,400
30 May 2023	2.2600	2.2900	2.2400	2.2500	2.2500	45,400
29 May 2023	2.2000	2.3300	2.1900	2.2800	2.2800	189,800
26 May 2023	2.1400	2.3000	2.1200	2.2700	2.2700	289,700
26 May 2023	0.21336 Dividend
25 May 2023	2.3300	2.3300	2.2200	2.2400	2.0266	360,800
24 May 2023	2.3100	2.3100	2.2800	2.2800	2.0628	184,200
23 May 2023	2.3700	2.3700	2.3100	2.3200	2.0990	126,200
22 May 2023	2.2400	2.3700	2.2400	2.3400	2.1171	309,600
19 May 2023	2.2800	2.3000	2.2400	2.2800	2.0628	81,200
18 May 2023	2.3000	2.3100	2.2600	2.2700	2.0538	212,700
17 May 2023	2.2900	2.3200	2.2600	2.2800	2.0628	234,900
16 May 2023	2.2400	2.3200	2.2100	2.2800	2.0628	397,200
15 May 2023	2.2500	2.2800	2.1400	2.2100	1.9995	502,500
12 May 2023	2.2000	2.2600	2.1900	2.2300	2.0176	424,600
11 May 2023	2.2000	2.2000	2.1500	2.1800	1.9724	74,100
10 May 2023	2.2500	2.2500	2.1500	2.1800	1.9724	227,100
09 May 2023	2.1900	2.2600	2.1900	2.2400	2.0266	231,100
08 May 2023	2.2100	2.2500	2.2000	2.2000	1.9905	99,000
05 May 2023	2.2500	2.3900	2.2000	2.2200	2.0085	574,100
04 May 2023	2.2300	2.3300	2.1600	2.2400	2.0266	408,000
03 May 2023	2.2000	2.2400	2.1100	2.2300	2.0176	60,800
02 May 2023	2.2300	2.4400	2.1800	2.2000	1.9905	663,900
28 Apr 2023	2.2000	2.2200	2.1700	2.1900	1.9814	146,300
27 Apr 2023	2.0800	2.2900	2.0800	2.2200	2.0085	632,500
26 Apr 2023	2.1000	2.1500	2.0700	2.1000	1.9000	321,300
25 Apr 2023	2.1400	2.1400	2.0600	2.1100	1.9090	271,900
24 Apr 2023	2.0300	2.2200	2.0300	2.1500	1.9452	684,400
21 Apr 2023	2.0500	2.1200	1.9700	2.0300	1.8366	424,700
20 Apr 2023	2.0600	2.1100	1.9200	2.0400	1.8457	516,600
19 Apr 2023	2.0800	2.1300	2.0200	2.0600	1.8638	341,400
18 Apr 2023	2.2700	2.3700	2.0500	2.1000	1.9000	899,200
17 Apr 2023	2.1100	2.2800	2.0900	2.2600	2.0447	959,000
14 Apr 2023	2.0300	2.1400	2.0300	2.0900	1.8909	398,200
13 Apr 2023	2.0200	2.0900	2.0100	2.0300	1.8366	533,000
12 Apr 2023	1.9800	2.0500	1.9800	2.0200	1.8276	502,800
11 Apr 2023	1.8700	2.0100	1.8600	1.9800	1.7914	798,200
10 Apr 2023	1.8800	1.9000	1.8600	1.8800	1.7009	308,800
06 Apr 2023	1.8500	1.9100	1.8200	1.8800	1.7009	765,500
05 Apr 2023	1.8400	1.8900	1.8300	1.8700	1.6919	403,100
04 Apr 2023	1.7600	1.9100	1.7100	1.8400	1.6647	1,907,500
03 Apr 2023	1.5300	1.8500	1.5300	1.7500	1.5833	3,633,100
31 Mar 2023	1.4900	1.5300	1.4200	1.5300	1.3843	749,800
30 Mar 2023	1.4900	1.5100	1.4700	1.4900	1.3481	332,200
29 Mar 2023	1.4500	1.5100	1.4500	1.5000	1.3571	1,066,500
28 Mar 2023	1.4000	1.4600	1.3700	1.4500	1.3119	569,400
27 Mar 2023	1.3900	1.4100	1.3400	1.4000	1.2666	355,800
24 Mar 2023	1.4500	1.4500	1.3400	1.3900	1.2576	1,156,200
23 Mar 2023	1.4300	1.4700	1.4200	1.4500	1.3119	1,138,300
22 Mar 2023	1.4300	1.4400	1.4100	1.4300	1.2938	411,500
21 Mar 2023	1.4000	1.4300	1.3800	1.4300	1.2938	466,700
20 Mar 2023	1.4300	1.4300	1.3700	1.4000	1.2666	472,400
17 Mar 2023	1.4300	1.4500	1.4100	1.4300	1.2938	174,900
16 Mar 2023	1.4100	1.4400	1.4100	1.4300	1.2938	302,200
15 Mar 2023	1.4200	1.4400	1.4100	1.4400	1.3028	415,400
14 Mar 2023	1.3800	1.4200	1.3800	1.4200	1.2847	1,214,400
13 Mar 2023	1.3300	1.3900	1.3200	1.3700	1.2395	710,900
10 Mar 2023	1.3800	1.3800	1.3400	1.3500	1.2214	287,600
09 Mar 2023	1.3600	1.4000	1.3600	1.3800	1.2486	449,100
08 Mar 2023	1.3400	1.3800	1.3400	1.3700	1.2395	221,300
07 Mar 2023	1.3800	1.4000	1.3600	1.3600	1.2305	589,700
06 Mar 2023	1.3600	1.3800	1.3600	1.3800	1.2486	377,800
03 Mar 2023	1.3800	1.3800	1.3500	1.3600	1.2305	513,500
02 Mar 2023	1.3900	1.3900	1.3500	1.3800	1.2486	316,000
01 Mar 2023	1.3400	1.4000	1.3400	1.3800	1.2486	1,698,500
28 Feb 2023	1.3000	1.3300	1.2700	1.3300	1.2033	3,190,600
27 Feb 2023	1.3000	1.3000	1.2500	1.3000	1.1762	1,372,500
24 Feb 2023	1.3200	1.3200	1.2900	1.3000	1.1762	199,100
23 Feb 2023	1.3000	1.3200	1.2800	1.3200	1.1943	836,300
22 Feb 2023	1.2900	1.3200	1.2900	1.3100	1.1852	414,100
21 Feb 2023	1.3000	1.3300	1.3000	1.3200	1.1943	516,400
20 Feb 2023	1.2900	1.3200	1.2900	1.3100	1.1852	680,300
17 Feb 2023	1.2600	1.3100	1.2600	1.3000	1.1762	954,200
16 Feb 2023	1.2600	1.2800	1.2600	1.2700	1.1490	585,100
15 Feb 2023	1.2200	1.2800	1.2200	1.2800	1.1581	852,200
14 Feb 2023	1.2300	1.2500	1.2100	1.2400	1.1219	603,100
13 Feb 2023	1.1900	1.2500	1.1800	1.2300	1.1128	2,082,900
10 Feb 2023	1.1800	1.2200	1.1700	1.2000	1.0857	744,000
09 Feb 2023	1.1700	1.1900	1.1500	1.1800	1.0676	291,700
08 Feb 2023	1.1800	1.2000	1.1500	1.1600	1.0495	536,700
07 Feb 2023	1.2100	1.2200	1.1900	1.1900	1.0767	347,000
06 Feb 2023	1.2000	1.2300	1.1700	1.1900	1.0767	753,300
03 Feb 2023	1.1700	1.2000	1.1700	1.1900	1.0767	387,100
02 Feb 2023	1.1300	1.2000	1.1300	1.1800	1.0676	589,700
01 Feb 2023	1.1300	1.1400	1.1200	1.1400	1.0314	90,100
31 Jan 2023	1.1200	1.1400	1.1000	1.1400	1.0314	584,900
30 Jan 2023	1.1100	1.1200	1.0900	1.0900	0.9862	419,700
27 Jan 2023	1.1000	1.1200	1.0800	1.1000	0.9952	377,700
26 Jan 2023	1.1000	1.1000	1.0700	1.0900	0.9862	111,200
25 Jan 2023	1.0900	1.1000	1.0700	1.0800	0.9771	55,000
20 Jan 2023	1.0900	1.0900	1.0500	1.0900	0.9862	489,100
19 Jan 2023	1.0900	1.0900	1.0500	1.0600	0.9590	975,700
18 Jan 2023	1.1100	1.1100	1.0600	1.0700	0.9681	274,700
17 Jan 2023	1.1400	1.1400	1.0900	1.1000	0.9952	225,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...