China Everbright Bank Co Ltd (C0V.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 03 July 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2700 | 0.2700 | - |
| 02 July 2024 | 0.2720 | 0.2720 | 0.2680 | 0.2680 | 0.2680 | - |
| 02 July 2024 | 0.189606 Dividend | |||||
| 01 July 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.0924 | - |
| 28 June 2024 | 0.2840 | 0.2840 | 0.2740 | 0.2740 | 0.0898 | - |
| 27 June 2024 | 0.2840 | 0.2840 | 0.2720 | 0.2720 | 0.0891 | - |
| 26 June 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0930 | - |
| 25 June 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.0924 | - |
| 24 June 2024 | 0.2860 | 0.2860 | 0.2760 | 0.2760 | 0.0904 | - |
| 21 June 2024 | 0.2880 | 0.2880 | 0.2780 | 0.2780 | 0.0911 | - |
| 20 June 2024 | 0.2920 | 0.2920 | 0.2800 | 0.2800 | 0.0917 | - |
| 19 June 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.0917 | - |
| 18 June 2024 | 0.2840 | 0.2840 | 0.2760 | 0.2760 | 0.0904 | - |
| 17 June 2024 | 0.2860 | 0.3040 | 0.2740 | 0.3040 | 0.0996 | 10,500 |
| 14 June 2024 | 0.2900 | 0.2900 | 0.2780 | 0.2780 | 0.0911 | - |
| 13 June 2024 | 0.2860 | 0.2860 | 0.2760 | 0.2820 | 0.0924 | - |
| 12 June 2024 | 0.2920 | 0.2920 | 0.2800 | 0.2800 | 0.0917 | - |
| 11 June 2024 | 0.2900 | 0.3080 | 0.2780 | 0.2780 | 0.0911 | 4,800 |
| 10 June 2024 | 0.3020 | 0.3020 | 0.2880 | 0.2880 | 0.0944 | - |
| 07 June 2024 | 0.2940 | 0.2940 | 0.2920 | 0.2920 | 0.0957 | - |
| 06 June 2024 | 0.2920 | 0.2920 | 0.2860 | 0.2860 | 0.0937 | - |
| 05 June 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.0970 | - |
| 04 June 2024 | 0.2960 | 0.2960 | 0.2900 | 0.2900 | 0.0950 | - |
| 03 June 2024 | 0.2940 | 0.2940 | 0.2840 | 0.2840 | 0.0930 | - |
| 31 May 2024 | 0.2920 | 0.2920 | 0.2840 | 0.2840 | 0.0930 | - |
| 30 May 2024 | 0.2860 | 0.2860 | 0.2780 | 0.2780 | 0.0911 | - |
| 29 May 2024 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 0.0930 | - |
| 28 May 2024 | 0.2940 | 0.2940 | 0.2860 | 0.2860 | 0.0937 | - |
| 27 May 2024 | 0.2980 | 0.2980 | 0.2880 | 0.2880 | 0.0944 | - |
| 24 May 2024 | 0.3000 | 0.3000 | 0.2860 | 0.2860 | 0.0937 | - |
| 23 May 2024 | 0.2980 | 0.2980 | 0.2900 | 0.2900 | 0.0950 | - |
| 22 May 2024 | 0.3020 | 0.3020 | 0.2920 | 0.2920 | 0.0957 | - |
| 21 May 2024 | 0.3000 | 0.3000 | 0.2880 | 0.2880 | 0.0944 | - |
| 20 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.0983 | - |
| 17 May 2024 | 0.2960 | 0.2960 | 0.2900 | 0.2900 | 0.0950 | - |
| 16 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.0970 | - |
| 15 May 2024 | 0.2920 | 0.2920 | 0.2860 | 0.2860 | 0.0937 | - |
| 14 May 2024 | 0.2920 | 0.2920 | 0.2860 | 0.2860 | 0.0937 | - |
| 13 May 2024 | 0.2960 | 0.2960 | 0.2840 | 0.2840 | 0.0930 | - |
| 10 May 2024 | 0.2900 | 0.2900 | 0.2820 | 0.2820 | 0.0924 | - |
| 09 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.0924 | - |
| 08 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2740 | 0.0898 | - |
| 07 May 2024 | 0.2820 | 0.2820 | 0.2720 | 0.2720 | 0.0891 | - |
| 06 May 2024 | 0.2840 | 0.2840 | 0.2720 | 0.2720 | 0.0891 | - |
| 03 May 2024 | 0.2840 | 0.2840 | 0.2740 | 0.2740 | 0.0898 | - |
| 02 May 2024 | 0.2780 | 0.2780 | 0.2680 | 0.2680 | 0.0878 | - |
| 30 Apr 2024 | 0.2780 | 0.2780 | 0.2720 | 0.2720 | 0.0891 | - |
| 29 Apr 2024 | 0.2760 | 0.2760 | 0.2660 | 0.2660 | 0.0872 | - |
| 26 Apr 2024 | 0.2740 | 0.2740 | 0.2600 | 0.2600 | 0.0852 | - |
| 25 Apr 2024 | 0.2720 | 0.2720 | 0.2620 | 0.2620 | 0.0858 | - |
| 24 Apr 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.0878 | - |
| 23 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.0885 | - |
| 22 Apr 2024 | 0.2720 | 0.2720 | 0.2600 | 0.2600 | 0.0852 | - |
| 19 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.0852 | - |
| 18 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2660 | 0.0872 | - |
| 17 Apr 2024 | 0.2660 | 0.2660 | 0.2540 | 0.2540 | 0.0832 | - |
| 16 Apr 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.0832 | - |
| 15 Apr 2024 | 0.2640 | 0.2640 | 0.2540 | 0.2540 | 0.0832 | - |
| 12 Apr 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.0858 | - |
| 11 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0865 | - |
| 10 Apr 2024 | 0.2620 | 0.2840 | 0.2540 | 0.2840 | 0.0930 | - |
| 09 Apr 2024 | 0.2620 | 0.2620 | 0.2500 | 0.2500 | 0.0819 | - |
| 08 Apr 2024 | 0.2640 | 0.2640 | 0.2520 | 0.2520 | 0.0826 | - |
| 05 Apr 2024 | 0.2540 | 0.2540 | 0.2420 | 0.2420 | 0.0793 | - |
| 04 Apr 2024 | 0.2640 | 0.2640 | 0.2600 | 0.2600 | 0.0852 | - |
| 03 Apr 2024 | 0.2660 | 0.2660 | 0.2600 | 0.2600 | 0.0852 | - |
| 02 Apr 2024 | 0.2660 | 0.2660 | 0.2620 | 0.2620 | 0.0858 | - |
| 28 Mar 2024 | 0.2600 | 0.2600 | 0.2540 | 0.2540 | 0.0832 | - |
| 27 Mar 2024 | 0.3000 | 0.3000 | 0.2920 | 0.2920 | 0.0957 | - |
| 26 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.0983 | - |
| 25 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.0950 | - |
| 22 Mar 2024 | 0.2960 | 0.2960 | 0.2920 | 0.2920 | 0.0957 | - |
| 21 Mar 2024 | 0.2960 | 0.2960 | 0.2880 | 0.2880 | 0.0944 | - |
| 20 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.0957 | - |
| 19 Mar 2024 | 0.2920 | 0.2920 | 0.2860 | 0.2860 | 0.0937 | - |
| 18 Mar 2024 | 0.2940 | 0.2940 | 0.2880 | 0.2880 | 0.0944 | - |
| 15 Mar 2024 | 0.2920 | 0.2920 | 0.2840 | 0.2840 | 0.0930 | - |
| 14 Mar 2024 | 0.2900 | 0.2900 | 0.2860 | 0.2860 | 0.0937 | - |
| 13 Mar 2024 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 0.0930 | - |
| 12 Mar 2024 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 0.0930 | - |
| 11 Mar 2024 | 0.2860 | 0.2860 | 0.2800 | 0.2800 | 0.0917 | - |
| 08 Mar 2024 | 0.2880 | 0.2880 | 0.2840 | 0.2840 | 0.0930 | - |
| 07 Mar 2024 | 0.2900 | 0.2900 | 0.2820 | 0.2820 | 0.0924 | - |
| 06 Mar 2024 | 0.2880 | 0.2880 | 0.2800 | 0.2800 | 0.0917 | - |
| 05 Mar 2024 | 0.2840 | 0.2840 | 0.2780 | 0.2780 | 0.0911 | - |
| 04 Mar 2024 | 0.2860 | 0.2860 | 0.2800 | 0.2800 | 0.0917 | - |
| 01 Mar 2024 | 0.2840 | 0.2840 | 0.2780 | 0.2780 | 0.0911 | - |
| 29 Feb 2024 | 0.2840 | 0.2840 | 0.2760 | 0.2760 | 0.0904 | - |
| 28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0917 | - |
| 27 Feb 2024 | 0.2800 | 0.2800 | 0.2760 | 0.2760 | 0.0904 | - |
| 26 Feb 2024 | 0.2820 | 0.2820 | 0.2760 | 0.2760 | 0.0904 | - |
| 23 Feb 2024 | 0.2920 | 0.2920 | 0.2840 | 0.2840 | 0.0930 | - |
| 22 Feb 2024 | 0.2880 | 0.2880 | 0.2840 | 0.2840 | 0.0930 | - |
| 21 Feb 2024 | 0.2860 | 0.2860 | 0.2820 | 0.2820 | 0.0924 | - |
| 20 Feb 2024 | 0.2840 | 0.2840 | 0.2780 | 0.2780 | 0.0911 | - |
| 19 Feb 2024 | 0.2760 | 0.2760 | 0.2700 | 0.2700 | 0.0885 | - |
| 16 Feb 2024 | 0.2740 | 0.2740 | 0.2640 | 0.2640 | 0.0865 | - |
| 15 Feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.0878 | - |
| 14 Feb 2024 | 0.2680 | 0.2680 | 0.2620 | 0.2620 | 0.0858 | - |
| *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.