ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,817.30
-0.12%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Sino Biopharmaceutical Ltd (SMZ1)

  7. Sino Biopharmaceutical Ltd (SMZ1) Historical

SMZ1 Sino Biopharmaceutical Ltd

0.3199
0.0037 (1.17%)
Jun 28 2024 - Closed
Realtime Data

SMZ1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.33 0.0081 2.52% 0.33 0.33 0.33 150
Jun 27 2024 0.3219 -0.0018 -0.56% 0.3285 0.3285 0.3123 19,271
Jun 26 2024 0.3237 0.02 6.59% 0.3237 0.3237 0.3237 2,000
Jun 25 2024 0.3037 0.0135 4.65% 0.3037 0.3037 0.3037 5,500
Jun 24 2024 0.2902 -0.0198 -6.39% 0.3139 0.3139 0.2902 10,100
Jun 21 2024 0.31 -0.022 -6.63% 0.3015 0.31 0.3015 15,380
Jun 20 2024 0.332 -0.0156 -4.49% 0.3122 0.332 0.312 9,429
Jun 19 2024 0.3476 0.0249 7.72% 0.3298 0.3476 0.3298 12,100
Jun 18 2024 0.3227 -0.0173 -5.09% 0.3391 0.3391 0.3227 1,500
Jun 17 2024 0.34 0.0189 5.89% 0.3299 0.34 0.3183 48,791
Jun 14 2024 0.3211 -0.0024 -0.74% 0.3239 0.3239 0.3211 4,000
Jun 13 2024 0.3235 -0.0077 -2.32% 0.3235 0.3235 0.3235 3,750
Jun 12 2024 0.3312 -0.0028 -0.84% 0.3312 0.3312 0.3312 2,500
Jun 11 2024 0.334 -0.0248 -6.91% 0.334 0.334 0.334 600
Jun 10 2024 0.3588 0.0113 3.25% 0.3462 0.3588 0.3451 11,386
Jun 07 2024 0.3475 0.0039 1.14% 0.3406 0.3475 0.3406 1,558
Jun 06 2024 0.3436 0.0182 5.59% 0.3397 0.3436 0.3397 22,489
Jun 05 2024 0.3254 -0.0167 -4.88% 0.3254 0.3254 0.3254 7,000
Jun 04 2024 0.3421 0.0075 2.24% 0.3421 0.3421 0.3421 2,000
Jun 03 2024 0.3346 0.0093 2.86% 0.3344 0.3346 0.3141 12,929
May 31 2024 0.3253 -0.0076 -2.28% 0.3313 0.3313 0.3253 6,720
May 30 2024 0.3329 -0.0061 -1.80% 0.337 0.337 0.3329 15,201
May 29 2024 0.339 0.009 2.73% 0.3407 0.3407 0.339 400
May 28 2024 0.33 -0.0072 -2.14% 0.33 0.3329 0.3224 68,066
May 27 2024 0.3372 -0.0013 -0.38% 0.33 0.3372 0.3218 32,177
May 24 2024 0.3385 -0.014 -3.97% 0.3312 0.3385 0.3262 50,974
May 23 2024 0.3525 0.0115 3.37% 0.342 0.3529 0.3401 16,576
May 22 2024 0.341 -0.0167 -4.67% 0.341 0.341 0.341 800
May 21 2024 0.3577 -0.0024 -0.67% 0.3576 0.3577 0.3379 42,700
May 20 2024 0.3601 -0.0025 -0.69% 0.3632 0.3632 0.3601 3,500
May 17 2024 0.3626 -0.0025 -0.68% 0.3756 0.3756 0.3626 13,994
May 16 2024 0.3651 0.0004 0.11% 0.3597 0.3781 0.3597 36,648
May 15 2024 0.3647 0.0207 6.02% 0.3646 0.3647 0.345 3,411
May 14 2024 0.344 -0.0219 -5.99% 0.344 0.344 0.344 1,592
May 13 2024 0.3659 0.0059 1.64% 0.3659 0.3659 0.3659 21,000
May 10 2024 0.36 0.0021 0.59% 0.3608 0.3715 0.36 29,261
May 09 2024 0.3579 0.001 0.28% 0.357 0.3579 0.357 6,001
May 08 2024 0.3569 0.0263 7.96% 0.3569 0.3569 0.3569 5,500
May 07 2024 0.3306 -0.0022 -0.66% 0.3468 0.3468 0.3306 61
May 06 2024 0.3328 -0.0042 -1.25% 0.3468 0.3531 0.3328 33,000
May 03 2024 0.337 -0.003 -0.88% 0.3492 0.3514 0.337 20,103
May 02 2024 0.34 0.0109 3.31% 0.3484 0.3484 0.3325 7,493
Apr 30 2024 0.3291 -0.001 -0.30% 0.3291 0.3291 0.3291 23,500
Apr 29 2024 0.3301 -0.0051 -1.52% 0.3281 0.3453 0.3281 10,604
Apr 26 2024 0.3352 -0.0016 -0.48% 0.3387 0.3387 0.3352 13,777
Apr 25 2024 0.3368 0.0273 8.82% 0.33 0.3368 0.314 15,600
Apr 24 2024 0.3095 -0.0088 -2.76% 0.3095 0.3095 0.3095 500
Apr 23 2024 0.3183 0.0029 0.92% 0.3178 0.3183 0.3056 16,173
Apr 22 2024 0.3154 0.0376 13.53% 0.3125 0.3154 0.2998 5,136
Apr 19 2024 0.2778 -0.0133 -4.57% 0.2843 0.2904 0.2778 25,400
Apr 18 2024 0.2911 -0.0143 -4.68% 0.296 0.296 0.2911 3,400
Apr 17 2024 0.3054 -0.0098 -3.11% 0.301 0.3056 0.29 19,838
Apr 16 2024 0.3152 -0.0059 -1.84% 0.3169 0.3169 0.309 92,949
Apr 15 2024 0.3211 -0.0153 -4.55% 0.3255 0.3313 0.3211 26,281
Apr 12 2024 0.3364 0.014 4.34% 0.3213 0.3364 0.3213 1,900
Apr 11 2024 0.3224 -0.0077 -2.33% 0.3303 0.3303 0.3223 38,160
Apr 10 2024 0.3301 -0.0131 -3.82% 0.3302 0.3302 0.3301 4,000
Apr 09 2024 0.3432 -0.0112 -3.16% 0.3301 0.3432 0.3301 5,980
Apr 08 2024 0.3544 0.0243 7.36% 0.3393 0.3544 0.3393 12,835
Apr 05 2024 0.3301 -0.015 -4.35% 0.3408 0.3408 0.3301 24,440
Apr 04 2024 0.3451 -0.0049 -1.40% 0.3478 0.3478 0.3451 8,500
Apr 03 2024 0.35 0.0049 1.42% 0.3453 0.3558 0.3453 15,950
Apr 02 2024 0.3451 0.0081 2.40% 0.3584 0.3628 0.3451 15,845

Your Recent History

TG
SMZ1
Sino Biopharmaceutical
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved