Sino Biopharmaceutical Limited (SMZ1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.4283

+0.0069

(+1.64%)

At close: 08:09AM CEST

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	0.4283	0.4283	0.4283	0.4283	0.4283	-
Oct 16, 2024	0.4214	0.4214	0.4214	0.4214	0.4214	-
Oct 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 14, 2024	0.4318	0.4318	0.4230	0.4230	0.4230	15,000
Oct 11, 2024	0.4650	0.4650	0.4350	0.4350	0.4350	200
Oct 10, 2024	0.4486	0.4486	0.4486	0.4486	0.4486	-
Oct 09, 2024	0.4353	0.4353	0.4353	0.4353	0.4353	-
Oct 08, 2024	0.4697	0.4697	0.4697	0.4697	0.4697	-
Oct 07, 2024	0.4736	0.4905	0.4736	0.4905	0.4905	-
Oct 04, 2024	0.4633	0.4930	0.4633	0.4680	0.4680	200
Oct 03, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Oct 02, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 01, 2024	0.4181	0.4181	0.4180	0.4180	0.4180	-
Sept 30, 2024	0.4245	0.4245	0.4245	0.4245	0.4245	-
Sept 27, 2024	0.4140	0.4178	0.4140	0.4178	0.4178	-
Sept 26, 2024	0.3943	0.3943	0.3943	0.3943	0.3943	-
Sept 25, 2024	0.3842	0.3842	0.3842	0.3842	0.3842	-
Sept 24, 2024	0.3903	0.3909	0.3903	0.3909	0.3909	2,220
Sept 23, 2024	0.3773	0.4103	0.3742	0.4103	0.4103	2,054
Sept 20, 2024	0.3748	0.3763	0.3748	0.3763	0.3763	-
Sept 19, 2024	0.3711	0.3711	0.3703	0.3703	0.3703	-
Sept 18, 2024	0.3661	0.3664	0.3661	0.3664	0.3664	-
Sept 17, 2024	0.3709	0.3709	0.3709	0.3709	0.3709	-
Sept 16, 2024	0.3686	0.3696	0.3683	0.3696	0.3696	-
Sept 13, 2024	0.3656	0.3710	0.3641	0.3641	0.3641	6,200
Sept 12, 2024	0.3547	0.3547	0.3547	0.3547	0.3547	-
Sept 11, 2024	0.3554	0.3554	0.3554	0.3554	0.3554	-
Sept 10, 2024	0.3557	0.3557	0.3521	0.3521	0.3521	-
Sept 10, 2024	0.03 Dividend
Sept 09, 2024	0.3520	0.3530	0.3520	0.3530	0.3230	5,300
Sept 06, 2024	0.3690	0.3690	0.3690	0.3690	0.3376	-
Sept 05, 2024	0.3561	0.3561	0.3561	0.3561	0.3258	-
Sept 04, 2024	0.3561	0.3561	0.3561	0.3561	0.3258	-
Sept 03, 2024	0.3522	0.3522	0.3522	0.3522	0.3223	-
Sept 02, 2024	0.3503	0.3503	0.3503	0.3503	0.3205	-
Aug 30, 2024	0.3695	0.3695	0.3695	0.3695	0.3381	-
Aug 29, 2024	0.3602	0.3602	0.3602	0.3602	0.3296	-
Aug 28, 2024	0.3561	0.3561	0.3521	0.3521	0.3222	-
Aug 27, 2024	0.3513	0.3520	0.3513	0.3520	0.3221	19,500
Aug 26, 2024	0.3499	0.3499	0.3499	0.3499	0.3202	-
Aug 23, 2024	0.3518	0.3518	0.3518	0.3518	0.3219	-
Aug 22, 2024	0.3593	0.3593	0.3591	0.3592	0.3287	16,200
Aug 21, 2024	0.3577	0.3603	0.3577	0.3603	0.3297	6,200
Aug 20, 2024	0.3714	0.3714	0.3714	0.3714	0.3398	-
Aug 19, 2024	0.3701	0.3701	0.3701	0.3701	0.3386	-
Aug 16, 2024	0.3747	0.4000	0.3741	0.4000	0.3660	25,000
Aug 15, 2024	0.3589	0.3589	0.3589	0.3589	0.3284	-
Aug 14, 2024	0.3429	0.3429	0.3429	0.3429	0.3138	-
Aug 13, 2024	0.3370	0.3370	0.3370	0.3370	0.3084	-
Aug 12, 2024	0.3406	0.3406	0.3350	0.3350	0.3065	30,000
Aug 09, 2024	0.3215	0.3330	0.3196	0.3196	0.2924	1,500
Aug 08, 2024	0.3269	0.3269	0.3142	0.3142	0.2875	-
Aug 07, 2024	0.3235	0.3235	0.3206	0.3206	0.2934	-
Aug 06, 2024	0.3301	0.3301	0.3167	0.3167	0.2898	-
Aug 05, 2024	0.3240	0.3240	0.3160	0.3160	0.2891	6,500
Aug 02, 2024	0.3228	0.3228	0.3170	0.3170	0.2901	-
Aug 01, 2024	0.3232	0.3232	0.3202	0.3202	0.2930	-
Jul 31, 2024	0.3246	0.3246	0.3238	0.3238	0.2963	-
Jul 30, 2024	0.2986	0.2986	0.2986	0.2986	0.2732	-
Jul 29, 2024	0.3201	0.3201	0.3201	0.3201	0.2929	-
Jul 26, 2024	0.3214	0.3214	0.3214	0.3214	0.2941	-
Jul 25, 2024	0.3201	0.3201	0.3201	0.3201	0.2929	-
Jul 24, 2024	0.3214	0.3214	0.3201	0.3201	0.2929	-
Jul 23, 2024	0.3274	0.3274	0.3242	0.3242	0.2966	-
Jul 22, 2024	0.3309	0.3309	0.3298	0.3298	0.3018	-
Jul 19, 2024	0.3297	0.3297	0.3297	0.3297	0.3017	-
Jul 18, 2024	0.3404	0.3404	0.3330	0.3330	0.3047	-
Jul 17, 2024	0.3398	0.3398	0.3389	0.3389	0.3101	-
Jul 16, 2024	0.3230	0.3230	0.3216	0.3216	0.2943	-
Jul 15, 2024	0.3221	0.3221	0.3201	0.3201	0.2929	-
Jul 12, 2024	0.3221	0.3221	0.3221	0.3221	0.2947	-
Jul 11, 2024	0.3212	0.3212	0.3201	0.3201	0.2929	-
Jul 10, 2024	0.3201	0.3201	0.3201	0.3201	0.2929	-
Jul 09, 2024	0.3279	0.3279	0.3279	0.3279	0.3000	-
Jul 08, 2024	0.3300	0.3349	0.3201	0.3201	0.2929	10,500
Jul 05, 2024	0.3293	0.3398	0.3293	0.3398	0.3109	5,000
Jul 04, 2024	0.3164	0.3164	0.3164	0.3164	0.2895	-
Jul 03, 2024	0.3211	0.3211	0.3211	0.3179	0.2909	-
Jul 02, 2024	0.3156	0.3156	0.3122	0.3122	0.2857	3,000
Jul 01, 2024	0.3101	0.3101	0.3101	0.3101	0.2837	-
Jun 28, 2024	0.3159	0.3159	0.3110	0.3110	0.2846	-
Jun 27, 2024	0.3145	0.3145	0.3022	0.3022	0.2765	-
Jun 26, 2024	0.3227	0.3227	0.3227	0.3227	0.2953	-
Jun 25, 2024	0.3090	0.3090	0.3090	0.3090	0.2827	1,000
Jun 24, 2024	0.3090	0.3090	0.3090	0.3090	0.2827	-
Jun 21, 2024	0.3196	0.3196	0.3196	0.3196	0.2924	7,000
Jun 20, 2024	0.3200	0.3200	0.3200	0.3200	0.2928	-
Jun 19, 2024	0.3296	0.3341	0.3296	0.3341	0.3057	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.2928	-
Jun 17, 2024	0.3230	0.3238	0.3230	0.3238	0.2963	8,850
Jun 14, 2024	0.3240	0.3240	0.3215	0.3215	0.2942	-
Jun 13, 2024	0.3372	0.3372	0.3231	0.3250	0.2974	4,000
Jun 12, 2024	0.3200	0.3330	0.3158	0.3330	0.3047	200
Jun 11, 2024	0.3169	0.3292	0.3142	0.3142	0.2875	6,389
Jun 11, 2024	0.03 Dividend
Jun 10, 2024	0.3264	0.3264	0.3264	0.3264	0.2712	4,000
Jun 07, 2024	0.3296	0.3296	0.3244	0.3244	0.2695	-
Jun 06, 2024	0.3263	0.3263	0.3263	0.3263	0.2711	-
Jun 05, 2024	0.3354	0.3354	0.3354	0.3354	0.2787	-
Jun 04, 2024	0.3343	0.3343	0.3234	0.3234	0.2687	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,690.48+129.28(+0.53%)

S&P 5005,841.47-1.00(-0.02%)

DOW43,239.05+161.35(+0.37%)

CAD/USD0.7249-0.0001(-0.01%)

CRUDE OIL71.01+0.34(+0.48%)

Bitcoin CAD93,523.09+638.50(+0.69%)

Sino Biopharmaceutical Limited (SMZ1.SG)

S&P/TSX
24,690.48
+129.28(+0.53%)

S&P 500
5,841.47
-1.00(-0.02%)

DOW
43,239.05
+161.35(+0.37%)

CAD/USD
0.7249
-0.0001(-0.01%)

CRUDE OIL
71.01
+0.34(+0.48%)

Bitcoin CAD
93,523.09
+638.50(+0.69%)