Sino Biopharmaceutical Ltd (SMZ1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3224 | 0.3224 | 300 |
| 25 Jun 2024 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | - |
| 24 Jun 2024 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | 0.3004 | - |
| 21 Jun 2024 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | - |
| 20 Jun 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 19 Jun 2024 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | - |
| 18 Jun 2024 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | - |
| 17 Jun 2024 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | 0.3236 | - |
| 14 Jun 2024 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | - |
| 13 Jun 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 12 Jun 2024 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | - |
| 11 Jun 2024 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | 0.3158 | - |
| 11 Jun 2024 | 0.03 Dividend | |||||
| 10 Jun 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.2964 | - |
| 07 Jun 2024 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.2982 | - |
| 06 Jun 2024 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.2963 | - |
| 05 Jun 2024 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | 0.2975 | - |
| 04 Jun 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.2974 | - |
| 03 Jun 2024 | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 0.2948 | - |
| 31 May 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3013 | - |
| 30 May 2024 | 0.3253 | 0.3253 | 0.3253 | 0.3253 | 0.2954 | - |
| 29 May 2024 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | 0.2949 | - |
| 28 May 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 27 May 2024 | 0.3194 | 0.3194 | 0.3194 | 0.3194 | 0.2900 | - |
| 24 May 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3008 | - |
| 23 May 2024 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3088 | - |
| 22 May 2024 | 0.3418 | 0.3418 | 0.3418 | 0.3418 | 0.3104 | - |
| 21 May 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3119 | - |
| 20 May 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3298 | - |
| 17 May 2024 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3270 | - |
| 16 May 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3282 | - |
| 15 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3133 | - |
| 14 May 2024 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3254 | - |
| 13 May 2024 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | 0.3247 | - |
| 10 May 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3275 | - |
| 09 May 2024 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3232 | - |
| 08 May 2024 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3095 | - |
| 07 May 2024 | 0.3343 | 0.3343 | 0.3343 | 0.3343 | 0.3036 | - |
| 06 May 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3057 | - |
| 03 May 2024 | 0.3353 | 0.3353 | 0.3353 | 0.3353 | 0.3045 | - |
| 02 May 2024 | 0.3359 | 0.3359 | 0.3359 | 0.3359 | 0.3050 | - |
| 30 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.2997 | - |
| 29 Apr 2024 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.2979 | - |
| 26 Apr 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.2947 | - |
| 25 Apr 2024 | 0.3191 | 0.3191 | 0.3191 | 0.3191 | 0.2898 | - |
| 24 Apr 2024 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.2845 | - |
| 23 Apr 2024 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.2775 | - |
| 22 Apr 2024 | 0.2979 | 0.2979 | 0.2979 | 0.2979 | 0.2705 | - |
| 19 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2470 | - |
| 18 Apr 2024 | 0.2911 | 0.2911 | 0.2911 | 0.2911 | 0.2643 | - |
| 17 Apr 2024 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2623 | - |
| 16 Apr 2024 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 0.2816 | - |
| 15 Apr 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.2915 | - |
| 12 Apr 2024 | 0.3211 | 0.3211 | 0.3211 | 0.3211 | 0.2916 | - |
| 11 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 10 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 09 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 08 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 05 Apr 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3001 | - |
| 04 Apr 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3099 | - |
| 03 Apr 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | 0.3134 | - |
| 02 Apr 2024 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | 0.3134 | - |
| 28 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.3205 | - |
| 27 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3269 | - |
| 26 Mar 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3292 | - |
| 25 Mar 2024 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | 0.3229 | - |
| 22 Mar 2024 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.3240 | - |
| 21 Mar 2024 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3302 | - |
| 20 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3287 | - |
| 19 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3405 | - |
| 18 Mar 2024 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3417 | - |
| 15 Mar 2024 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3406 | - |
| 14 Mar 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3418 | - |
| 13 Mar 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3283 | - |
| 12 Mar 2024 | 0.3619 | 0.3619 | 0.3619 | 0.3619 | 0.3286 | - |
| 11 Mar 2024 | 0.3413 | 0.3413 | 0.3413 | 0.3413 | 0.3099 | - |
| 08 Mar 2024 | 0.3354 | 0.3354 | 0.3354 | 0.3354 | 0.3046 | - |
| 07 Mar 2024 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3038 | - |
| 06 Mar 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3058 | - |
| 05 Mar 2024 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 0.3107 | - |
| 04 Mar 2024 | 0.3617 | 0.3617 | 0.3617 | 0.3617 | 0.3285 | - |
| 01 Mar 2024 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 0.3271 | - |
| 29 Feb 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3311 | - |
| 28 Feb 2024 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 0.3225 | - |
| 27 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3405 | - |
| 26 Feb 2024 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3406 | - |
| 23 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3405 | - |
| 22 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3405 | - |
| 21 Feb 2024 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3406 | - |
| 20 Feb 2024 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3254 | - |
| 19 Feb 2024 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3290 | - |
| 16 Feb 2024 | 0.3645 | 0.3645 | 0.3645 | 0.3645 | 0.3310 | - |
| 15 Feb 2024 | 0.3457 | 0.3457 | 0.3457 | 0.3457 | 0.3139 | - |
| 14 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3106 | - |
| 13 Feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
| 12 Feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
| 09 Feb 2024 | 0.3347 | 0.3347 | 0.3347 | 0.3347 | 0.3039 | - |
| 08 Feb 2024 | 0.3452 | 0.3452 | 0.3452 | 0.3452 | 0.3135 | - |
| 07 Feb 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.3157 | - |
| 06 Feb 2024 | 0.3444 | 0.3444 | 0.3444 | 0.3444 | 0.3127 | - |
| *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.