Shanghai Industrial Holdings Ltd (SGI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 9,720 |
| 31 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 May 2024 | 0.52 Dividend | |||||
| 29 May 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 0.8400 | 9,720 |
| 28 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8647 | - |
| 27 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8647 | - |
| 24 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8709 | - |
| 23 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.8709 | - |
| 22 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.8894 | - |
| 21 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8832 | - |
| 20 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.9018 | - |
| 17 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8832 | - |
| 16 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.8832 | - |
| 15 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8647 | - |
| 14 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.8647 | - |
| 13 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.8771 | - |
| 10 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8338 | - |
| 09 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.8153 | - |
| 08 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8091 | - |
| 07 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.8153 | - |
| 06 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8091 | - |
| 03 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8091 | - |
| 02 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8029 | - |
| 30 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7968 | - |
| 29 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7968 | - |
| 26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7906 | - |
| 25 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7782 | - |
| 24 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7782 | - |
| 23 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7721 | - |
| 22 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7721 | - |
| 19 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 18 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 17 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 16 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 15 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7782 | - |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7721 | - |
| 11 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7844 | - |
| 10 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7721 | - |
| 09 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 08 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.7659 | - |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7721 | - |
| 04 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7906 | - |
| 03 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7906 | - |
| 02 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 0.8029 | 800 |
| 28 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.7474 | - |
| 27 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.6732 | - |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6979 | - |
| 25 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 22 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7288 | - |
| 21 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7288 | - |
| 20 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 18 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7288 | - |
| 15 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7350 | - |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 11 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 08 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7103 | - |
| 06 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 05 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7103 | - |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 01 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7288 | - |
| 29 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7288 | - |
| 28 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7103 | - |
| 27 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 26 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 23 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.7474 | - |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.7412 | - |
| 21 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7226 | - |
| 20 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7165 | - |
| 19 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7041 | - |
| 16 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6979 | - |
| 15 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6918 | - |
| 14 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| 12 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| 09 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| 08 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7041 | - |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7041 | - |
| 06 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7041 | - |
| 05 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6794 | - |
| 02 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6918 | - |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6794 | - |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6794 | - |
| 30 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6918 | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.6979 | - |
| 26 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7041 | - |
| 25 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7103 | - |
| 24 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6671 | - |
| 23 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6485 | - |
| 22 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6362 | - |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.6547 | - |
| 18 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.6609 | - |
| 17 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.6609 | - |
| 16 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6794 | - |
| 15 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| 12 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6856 | - |
| *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.