China Medical & HealthCare Group Ltd (SMI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0775 | 0.0775 | 0.0770 | 0.0770 | 0.0770 | - |
| 27 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 26 June 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
| 25 June 2024 | 0.0745 | 0.0745 | 0.0735 | 0.0735 | 0.0735 | 1,200 |
| 24 June 2024 | 0.0755 | 0.0755 | 0.0740 | 0.0740 | 0.0740 | 2,880 |
| 21 June 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
| 20 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 19 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 18 June 2024 | 0.0760 | 0.0795 | 0.0760 | 0.0795 | 0.0795 | - |
| 17 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 14 June 2024 | 0.0770 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 800 |
| 13 June 2024 | 0.0765 | 0.0765 | 0.0710 | 0.0715 | 0.0715 | - |
| 12 June 2024 | 0.0790 | 0.0790 | 0.0755 | 0.0755 | 0.0755 | - |
| 11 June 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 800 |
| 10 June 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 07 June 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 06 June 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 05 June 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 04 June 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 152 |
| 03 June 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
| 31 May 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 30 May 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 30 May 2024 | 0.01 Dividend | |||||
| 29 May 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0695 | - |
| 28 May 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0695 | - |
| 27 May 2024 | 0.0770 | 0.0775 | 0.0770 | 0.0775 | 0.0678 | - |
| 24 May 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0678 | - |
| 23 May 2024 | 0.0775 | 0.0775 | 0.0740 | 0.0740 | 0.0647 | - |
| 22 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0664 | - |
| 21 May 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0686 | - |
| 20 May 2024 | 0.0770 | 0.0795 | 0.0770 | 0.0795 | 0.0695 | 101 |
| 17 May 2024 | 0.0775 | 0.0775 | 0.0730 | 0.0730 | 0.0638 | - |
| 16 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0656 | - |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0699 | - |
| 14 May 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0699 | - |
| 13 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0691 | - |
| 10 May 2024 | 0.0775 | 0.0775 | 0.0735 | 0.0735 | 0.0643 | - |
| 09 May 2024 | 0.0780 | 0.0865 | 0.0780 | 0.0865 | 0.0756 | 4,000 |
| 08 May 2024 | 0.0780 | 0.0780 | 0.0755 | 0.0755 | 0.0660 | - |
| 07 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 06 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 03 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 02 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 30 Apr 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 29 Apr 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0660 | - |
| 26 Apr 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0682 | - |
| 25 Apr 2024 | 0.0750 | 0.0750 | 0.0745 | 0.0745 | 0.0651 | 2,556 |
| 24 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0656 | - |
| 23 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0656 | - |
| 22 Apr 2024 | 0.0750 | 0.0755 | 0.0750 | 0.0755 | 0.0660 | - |
| 19 Apr 2024 | 0.0755 | 0.0760 | 0.0755 | 0.0760 | 0.0664 | - |
| 18 Apr 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0664 | 45,588 |
| 17 Apr 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0647 | 51,000 |
| 16 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0629 | - |
| 15 Apr 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0581 | - |
| 12 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0634 | - |
| 11 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0621 | - |
| 10 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0625 | - |
| 09 Apr 2024 | 0.0740 | 0.0740 | 0.0725 | 0.0725 | 0.0634 | - |
| 08 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0625 | 3,000 |
| 05 Apr 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0616 | - |
| 04 Apr 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0616 | - |
| 03 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0621 | - |
| 02 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0577 | 11,450 |
| 28 Mar 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0660 | - |
| 27 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0647 | - |
| 26 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0638 | - |
| 25 Mar 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0638 | - |
| 22 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0638 | - |
| 21 Mar 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0643 | 50,000 |
| 20 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0647 | - |
| 19 Mar 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0638 | - |
| 18 Mar 2024 | 0.0700 | 0.0715 | 0.0700 | 0.0715 | 0.0625 | - |
| 15 Mar 2024 | 0.0515 | 0.0525 | 0.0515 | 0.0525 | 0.0459 | - |
| 14 Mar 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0643 | - |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0568 | - |
| 12 Mar 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0621 | - |
| 11 Mar 2024 | 0.0735 | 0.0735 | 0.0700 | 0.0700 | 0.0612 | - |
| 08 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0638 | - |
| 07 Mar 2024 | 0.0735 | 0.0740 | 0.0735 | 0.0740 | 0.0647 | - |
| 06 Mar 2024 | 0.0715 | 0.0715 | 0.0705 | 0.0705 | 0.0616 | - |
| 05 Mar 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0625 | - |
| 04 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0638 | - |
| 01 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0647 | - |
| 29 Feb 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0638 | - |
| 28 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0629 | - |
| 27 Feb 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0625 | - |
| 26 Feb 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0656 | - |
| 23 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0629 | - |
| 22 Feb 2024 | 0.0655 | 0.0655 | 0.0650 | 0.0650 | 0.0568 | - |
| 21 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0573 | - |
| 20 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0573 | - |
| 19 Feb 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0603 | 1,000 |
| 16 Feb 2024 | 0.0690 | 0.0690 | 0.0675 | 0.0675 | 0.0590 | 3,408 |
| 15 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0608 | - |
| 14 Feb 2024 | 0.0650 | 0.0655 | 0.0650 | 0.0655 | 0.0573 | - |
| 13 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0559 | 2,400 |
| 12 Feb 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0559 | - |
| 09 Feb 2024 | 0.0655 | 0.0660 | 0.0655 | 0.0660 | 0.0577 | 5,600 |
| 08 Feb 2024 | 0.0655 | 0.0710 | 0.0655 | 0.0710 | 0.0621 | - |
| *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.