UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.20 +0.09 (+0.12%) GOLD FUTURES
2,303.90 -4.70 (-0.20%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,166.12 +564.95 (+1.12%)
China Shineway Pharmaceutical Group Ltd (C1S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 30 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 29 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Apr 2024 | 0.461 Dividend | |||||
| 26 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6590 | - |
| 25 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6472 | - |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6472 | - |
| 23 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.6296 | - |
| 22 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6472 | - |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.6355 | - |
| 18 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.6413 | - |
| 17 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.6590 | - |
| 16 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6531 | - |
| 15 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6472 | - |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6767 | - |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.6825 | - |
| 10 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.6825 | - |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6767 | - |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6767 | - |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.6884 | - |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.7120 | - |
| 03 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.7178 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.7061 | - |
| 28 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6767 | - |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.6884 | - |
| 26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.6767 | - |
| 25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.6884 | - |
| 22 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.6884 | - |
| 21 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7002 | - |
| 20 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7002 | - |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.7002 | - |
| 18 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.7178 | - |
| 15 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.7178 | - |
| 14 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.6825 | - |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.6531 | - |
| 12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.6472 | - |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6002 | - |
| 08 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6060 | - |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6002 | - |
| 06 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5943 | - |
| 05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6002 | - |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6119 | - |
| 01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.6002 | - |
| 29 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6119 | - |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6178 | - |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6178 | - |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.6178 | - |
| 23 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.6296 | - |
| 22 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6119 | - |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6060 | - |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6119 | - |
| 19 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.6119 | - |
| 16 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.5737 | - |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5590 | - |
| 14 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5531 | - |
| 13 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5472 | - |
| 12 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5472 | - |
| 09 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5472 | - |
| 08 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5501 | - |
| 07 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5501 | - |
| 06 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5472 | - |
| 05 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5178 | - |
| 02 Feb 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.5384 | - |
| 01 Feb 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.5384 | - |
| 31 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5325 | - |
| 30 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5531 | - |
| 29 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5590 | - |
| 26 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5325 | - |
| 25 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5413 | - |
| 24 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5266 | - |
| 23 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5148 | - |
| 22 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5001 | - |
| 19 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5237 | - |
| 18 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5325 | - |
| 17 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5148 | - |
| 16 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5325 | - |
| 15 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5266 | - |
| 12 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5266 | - |
| 11 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5296 | - |
| 10 Jan 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.5207 | - |
| 09 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5296 | - |
| 08 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5178 | - |
| 05 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.5119 | - |
| 04 Jan 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5090 | - |
| 03 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5060 | - |
| 02 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.4854 | - |
| 29 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.4737 | - |
| 28 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.4825 | - |
| 27 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.4589 | - |
| 22 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.4472 | - |
| 21 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.4619 | - |
| 20 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.4619 | - |
| 19 Dec 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.4560 | - |
| 18 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.4737 | - |
| 15 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.4619 | - |
| 14 Dec 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.4678 | - |
| 13 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.4737 | - |
| 12 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.4825 | - |
| 11 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.4707 | - |
| *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.