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
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232.08002.14002.08002.08002.0800170,000
08 Jun 20232.08002.17002.08002.10002.1000135,900
07 Jun 20232.05002.17002.05002.12002.1200364,800
06 Jun 20232.06002.11002.06002.08002.080083,100
05 Jun 20232.10002.15002.07002.10002.1000100,000
01 Jun 20232.16002.18002.05002.10002.1000447,700
31 May 20232.23002.23002.14002.17002.1700185,400
30 May 20232.26002.29002.24002.25002.250045,400
29 May 20232.20002.33002.19002.28002.2800189,800
26 May 20232.14002.30002.12002.27002.2700289,700
26 May 20230.21336 Dividend
25 May 20232.33002.33002.22002.24002.0266360,800
24 May 20232.31002.31002.28002.28002.0628184,200
23 May 20232.37002.37002.31002.32002.0990126,200
22 May 20232.24002.37002.24002.34002.1171309,600
19 May 20232.28002.30002.24002.28002.062881,200
18 May 20232.30002.31002.26002.27002.0538212,700
17 May 20232.29002.32002.26002.28002.0628234,900
16 May 20232.24002.32002.21002.28002.0628397,200
15 May 20232.25002.28002.14002.21001.9995502,500
12 May 20232.20002.26002.19002.23002.0176424,600
11 May 20232.20002.20002.15002.18001.972474,100
10 May 20232.25002.25002.15002.18001.9724227,100
09 May 20232.19002.26002.19002.24002.0266231,100
08 May 20232.21002.25002.20002.20001.990599,000
05 May 20232.25002.39002.20002.22002.0085574,100
04 May 20232.23002.33002.16002.24002.0266408,000
03 May 20232.20002.24002.11002.23002.017660,800
02 May 20232.23002.44002.18002.20001.9905663,900
28 Apr 20232.20002.22002.17002.19001.9814146,300
27 Apr 20232.08002.29002.08002.22002.0085632,500
26 Apr 20232.10002.15002.07002.10001.9000321,300
25 Apr 20232.14002.14002.06002.11001.9090271,900
24 Apr 20232.03002.22002.03002.15001.9452684,400
21 Apr 20232.05002.12001.97002.03001.8366424,700
20 Apr 20232.06002.11001.92002.04001.8457516,600
19 Apr 20232.08002.13002.02002.06001.8638341,400
18 Apr 20232.27002.37002.05002.10001.9000899,200
17 Apr 20232.11002.28002.09002.26002.0447959,000
14 Apr 20232.03002.14002.03002.09001.8909398,200
13 Apr 20232.02002.09002.01002.03001.8366533,000
12 Apr 20231.98002.05001.98002.02001.8276502,800
11 Apr 20231.87002.01001.86001.98001.7914798,200
10 Apr 20231.88001.90001.86001.88001.7009308,800
06 Apr 20231.85001.91001.82001.88001.7009765,500
05 Apr 20231.84001.89001.83001.87001.6919403,100
04 Apr 20231.76001.91001.71001.84001.66471,907,500
03 Apr 20231.53001.85001.53001.75001.58333,633,100
31 Mar 20231.49001.53001.42001.53001.3843749,800
30 Mar 20231.49001.51001.47001.49001.3481332,200
29 Mar 20231.45001.51001.45001.50001.35711,066,500
28 Mar 20231.40001.46001.37001.45001.3119569,400
27 Mar 20231.39001.41001.34001.40001.2666355,800
24 Mar 20231.45001.45001.34001.39001.25761,156,200
23 Mar 20231.43001.47001.42001.45001.31191,138,300
22 Mar 20231.43001.44001.41001.43001.2938411,500
21 Mar 20231.40001.43001.38001.43001.2938466,700
20 Mar 20231.43001.43001.37001.40001.2666472,400
17 Mar 20231.43001.45001.41001.43001.2938174,900
16 Mar 20231.41001.44001.41001.43001.2938302,200
15 Mar 20231.42001.44001.41001.44001.3028415,400
14 Mar 20231.38001.42001.38001.42001.28471,214,400
13 Mar 20231.33001.39001.32001.37001.2395710,900
10 Mar 20231.38001.38001.34001.35001.2214287,600
09 Mar 20231.36001.40001.36001.38001.2486449,100
08 Mar 20231.34001.38001.34001.37001.2395221,300
07 Mar 20231.38001.40001.36001.36001.2305589,700
06 Mar 20231.36001.38001.36001.38001.2486377,800
03 Mar 20231.38001.38001.35001.36001.2305513,500
02 Mar 20231.39001.39001.35001.38001.2486316,000
01 Mar 20231.34001.40001.34001.38001.24861,698,500
28 Feb 20231.30001.33001.27001.33001.20333,190,600
27 Feb 20231.30001.30001.25001.30001.17621,372,500
24 Feb 20231.32001.32001.29001.30001.1762199,100
23 Feb 20231.30001.32001.28001.32001.1943836,300
22 Feb 20231.29001.32001.29001.31001.1852414,100
21 Feb 20231.30001.33001.30001.32001.1943516,400
20 Feb 20231.29001.32001.29001.31001.1852680,300
17 Feb 20231.26001.31001.26001.30001.1762954,200
16 Feb 20231.26001.28001.26001.27001.1490585,100
15 Feb 20231.22001.28001.22001.28001.1581852,200
14 Feb 20231.23001.25001.21001.24001.1219603,100
13 Feb 20231.19001.25001.18001.23001.11282,082,900
10 Feb 20231.18001.22001.17001.20001.0857744,000
09 Feb 20231.17001.19001.15001.18001.0676291,700
08 Feb 20231.18001.20001.15001.16001.0495536,700
07 Feb 20231.21001.22001.19001.19001.0767347,000
06 Feb 20231.20001.23001.17001.19001.0767753,300
03 Feb 20231.17001.20001.17001.19001.0767387,100
02 Feb 20231.13001.20001.13001.18001.0676589,700
01 Feb 20231.13001.14001.12001.14001.031490,100
31 Jan 20231.12001.14001.10001.14001.0314584,900
30 Jan 20231.11001.12001.09001.09000.9862419,700
27 Jan 20231.10001.12001.08001.10000.9952377,700
26 Jan 20231.10001.10001.07001.09000.9862111,200
25 Jan 20231.09001.10001.07001.08000.977155,000
20 Jan 20231.09001.09001.05001.09000.9862489,100
19 Jan 20231.09001.09001.05001.06000.9590975,700
18 Jan 20231.11001.11001.06001.07000.9681274,700
17 Jan 20231.14001.14001.09001.10000.9952225,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...