Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.22 +8.99 (+0.16%) Dow
38,832.93 +54.83 (+0.14%) Nasdaq
17,867.01 +9.99 (+0.06%) Bitcoin USD
64,737.15 -692.82 (-1.06%) CMC Crypto 200
1,351.59 -37.81 (-2.72%)
Sinopharm Group Co. Ltd. (X2S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2,000 |
| 17 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 17 Jun 2024 | 0.956 Dividend | |||||
| 14 Jun 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 1.6460 | - |
| 13 Jun 2024 | 2.5420 | 2.5450 | 2.5420 | 2.5450 | 1.6099 | 2,000 |
| 12 Jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1.6131 | - |
| 11 Jun 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 1.6213 | - |
| 10 Jun 2024 | 2.6550 | 2.6560 | 2.6550 | 2.6560 | 1.6802 | 1,500 |
| 07 Jun 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 1.6511 | - |
| 06 Jun 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 1.6296 | - |
| 05 Jun 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 1.6042 | - |
| 04 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.5688 | - |
| 03 Jun 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 1.5657 | - |
| 31 May 2024 | 2.4810 | 2.4810 | 2.4560 | 2.4560 | 1.5536 | 4,100 |
| 30 May 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 1.5555 | - |
| 29 May 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 1.5631 | - |
| 28 May 2024 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | 1.5745 | - |
| 27 May 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 1.5967 | - |
| 24 May 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 1.5872 | - |
| 23 May 2024 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | 1.5897 | - |
| 22 May 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 1.5929 | - |
| 21 May 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 1.5789 | - |
| 20 May 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 1.6232 | - |
| 17 May 2024 | 2.5590 | 2.5590 | 2.5560 | 2.5560 | 1.6169 | 1,500 |
| 16 May 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 1.6416 | - |
| 15 May 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 1.6713 | - |
| 14 May 2024 | 2.6880 | 2.6880 | 2.6370 | 2.6370 | 1.6681 | 240 |
| 13 May 2024 | 2.6170 | 2.6400 | 2.6170 | 2.6400 | 1.6700 | 5,600 |
| 10 May 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 1.6061 | - |
| 09 May 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 1.5878 | 5,600 |
| 08 May 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 1.5581 | - |
| 07 May 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 1.5252 | - |
| 06 May 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 1.4809 | - |
| 03 May 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 1.4600 | - |
| 02 May 2024 | 2.2940 | 2.3350 | 2.2830 | 2.2830 | 1.4442 | 6,478 |
| 30 Apr 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 1.4809 | - |
| 29 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 1.5068 | - |
| 26 Apr 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 1.5429 | - |
| 25 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 1.6137 | - |
| 24 Apr 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 1.6144 | - |
| 23 Apr 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 1.5644 | - |
| 22 Apr 2024 | 2.4710 | 2.5060 | 2.4710 | 2.5060 | 1.5853 | 2,000 |
| 19 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 1.4904 | - |
| 18 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 1.4910 | - |
| 17 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 1.4879 | - |
| 16 Apr 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 1.4670 | - |
| 15 Apr 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 1.4727 | 2,000 |
| 12 Apr 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 1.4493 | - |
| 11 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 1.4682 | - |
| 10 Apr 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 1.4562 | - |
| 09 Apr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 1.4720 | - |
| 08 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 1.4682 | - |
| 05 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 1.4879 | - |
| 04 Apr 2024 | 2.3750 | 2.4160 | 2.3750 | 2.4160 | 1.5283 | 4,000 |
| 03 Apr 2024 | 2.3930 | 2.3980 | 2.3930 | 2.3980 | 1.5170 | 20 |
| 02 Apr 2024 | 2.3870 | 2.4520 | 2.3710 | 2.4520 | 1.5511 | 32,916 |
| 28 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 1.4790 | - |
| 27 Mar 2024 | 2.3890 | 2.3890 | 2.3850 | 2.3850 | 1.5087 | 1,200 |
| 26 Mar 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 1.4935 | - |
| 25 Mar 2024 | 2.3750 | 2.3750 | 2.3710 | 2.3710 | 1.4999 | 300 |
| 22 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 1.4733 | - |
| 21 Mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 1.5410 | - |
| 20 Mar 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.5207 | - |
| 19 Mar 2024 | 2.3810 | 2.3810 | 2.3420 | 2.3420 | 1.4815 | 8,810 |
| 18 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 1.5347 | - |
| 15 Mar 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 1.5226 | 2,000 |
| 14 Mar 2024 | 2.4530 | 2.4990 | 2.4530 | 2.4990 | 1.5808 | 500 |
| 13 Mar 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 1.5676 | - |
| 12 Mar 2024 | 2.5550 | 2.5640 | 2.5550 | 2.5640 | 1.6220 | 500 |
| 11 Mar 2024 | 2.4760 | 2.4820 | 2.4760 | 2.4820 | 1.5701 | 30 |
| 08 Mar 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 1.5581 | - |
| 07 Mar 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 1.5536 | - |
| 06 Mar 2024 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 1.5770 | - |
| 05 Mar 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 1.5948 | - |
| 04 Mar 2024 | 2.6300 | 2.6300 | 2.6140 | 2.6140 | 1.6536 | 2,300 |
| 01 Mar 2024 | 2.6400 | 2.6610 | 2.6400 | 2.6600 | 1.6827 | 5,000 |
| 29 Feb 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 1.6371 | - |
| 28 Feb 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 1.6315 | - |
| 27 Feb 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 1.6270 | - |
| 26 Feb 2024 | 2.5850 | 2.5850 | 2.5550 | 2.5550 | 1.6163 | 1,500 |
| 23 Feb 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 1.6504 | - |
| 22 Feb 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 1.6593 | - |
| 21 Feb 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 1.6118 | - |
| 20 Feb 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 1.5986 | - |
| 19 Feb 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 1.5853 | - |
| 16 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 1.6074 | - |
| 15 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.5309 | - |
| 14 Feb 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 1.5492 | - |
| 13 Feb 2024 | 2.3430 | 2.5920 | 2.3430 | 2.5920 | 1.6397 | 883 |
| 12 Feb 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 1.4790 | - |
| 09 Feb 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 1.5347 | - |
| 08 Feb 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 1.5714 | - |
| 07 Feb 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 1.6340 | - |
| 06 Feb 2024 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | 1.5897 | - |
| 05 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 1.5271 | - |
| 02 Feb 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 1.4942 | - |
| 01 Feb 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 1.5321 | - |
| 31 Jan 2024 | 2.3940 | 2.4260 | 2.3690 | 2.4260 | 1.5347 | 20,470 |
| 30 Jan 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 1.5264 | - |
| 29 Jan 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 1.5220 | - |
| *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.