China State Construction International Holdings Ltd (C4S1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 June 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 24 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 21 June 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 18 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 June 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 June 2024 | 0.285 Dividend | |||||
| 14 June 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 0.9350 | - |
| 13 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.9350 | - |
| 12 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.9427 | - |
| 11 June 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 0.9350 | - |
| 10 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.9657 | - |
| 07 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9580 | - |
| 06 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9580 | - |
| 05 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.9657 | - |
| 04 June 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 0.9886 | 2,000 |
| 03 June 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 0.9427 | - |
| 31 May 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 0.9120 | - |
| 30 May 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 0.9043 | 2,500 |
| 29 May 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 0.8890 | - |
| 28 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.8737 | - |
| 27 May 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 0.8737 | - |
| 24 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.8660 | - |
| 23 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 0.8814 | - |
| 22 May 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 0.9273 | 500 |
| 21 May 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 0.9043 | - |
| 20 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.8967 | - |
| 17 May 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 0.9273 | - |
| 16 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.8967 | - |
| 15 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8507 | 3,000 |
| 14 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8507 | - |
| 13 May 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 0.8507 | - |
| 10 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8200 | - |
| 09 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7894 | - |
| 08 May 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.7626 | - |
| 07 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 06 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.8047 | 4,234 |
| 03 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 02 May 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.7511 | - |
| 30 Apr 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.7396 | - |
| 29 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 26 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.7817 | - |
| 25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 24 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 23 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.7587 | - |
| 22 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 19 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 0.7817 | - |
| 18 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 17 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.7894 | - |
| 16 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.7741 | - |
| 15 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.7894 | - |
| 12 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 11 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 10 Apr 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.7549 | - |
| 09 Apr 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.7587 | - |
| 08 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.7741 | - |
| 05 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 03 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7894 | - |
| 02 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 28 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7587 | - |
| 27 Mar 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.7549 | - |
| 26 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 25 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 22 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 0.8047 | - |
| 21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 19 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7817 | - |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | 550 |
| 14 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 13 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.7741 | - |
| 11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 07 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.7549 | - |
| 06 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.7587 | - |
| 05 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.7587 | - |
| 04 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.7626 | - |
| 01 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 29 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.7664 | - |
| 28 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.7817 | 688 |
| 27 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7894 | - |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8047 | - |
| 23 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.7970 | - |
| 22 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7970 | - |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.7817 | - |
| 20 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7741 | - |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7664 | - |
| 16 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.7587 | - |
| 15 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.7396 | - |
| 14 Feb 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.7396 | - |
| 13 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7587 | - |
| 12 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7587 | - |
| 09 Feb 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.7587 | - |
| 08 Feb 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.7396 | - |
| *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.