China Railway Group Ltd (CNO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM 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 | 0.5106 | 0.5106 | 0.5014 | 0.5014 | 0.5014 | - |
| 27 June 2024 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | 0.4971 | - |
| 26 June 2024 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | - |
| 25 June 2024 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | 0.5116 | - |
| 24 June 2024 | 0.4960 | 0.4968 | 0.4960 | 0.4968 | 0.4968 | - |
| 21 June 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
| 20 June 2024 | 0.4988 | 0.5008 | 0.4988 | 0.5008 | 0.5008 | - |
| 19 June 2024 | 0.4963 | 0.4975 | 0.4963 | 0.4975 | 0.4975 | - |
| 18 June 2024 | 0.4839 | 0.4844 | 0.4839 | 0.4844 | 0.4844 | - |
| 17 June 2024 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | 0.4804 | - |
| 14 June 2024 | 0.4893 | 0.4893 | 0.4893 | 0.4893 | 0.4893 | - |
| 13 June 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | - |
| 12 June 2024 | 0.4898 | 0.4898 | 0.4895 | 0.4895 | 0.4895 | - |
| 11 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,400 |
| 10 June 2024 | 0.5128 | 0.5128 | 0.5116 | 0.5116 | 0.5116 | - |
| 07 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 06 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 05 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 04 June 2024 | 0.5234 | 0.5234 | 0.5068 | 0.5068 | 0.5068 | 90 |
| 03 June 2024 | 0.4962 | 0.4962 | 0.4897 | 0.4897 | 0.4897 | 18,000 |
| 31 May 2024 | 0.4965 | 0.4965 | 0.4818 | 0.4818 | 0.4818 | - |
| 30 May 2024 | 0.4932 | 0.4932 | 0.4923 | 0.4923 | 0.4923 | - |
| 29 May 2024 | 0.4979 | 0.4979 | 0.4979 | 0.4979 | 0.4979 | - |
| 28 May 2024 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | - |
| 27 May 2024 | 0.5100 | 0.5132 | 0.5100 | 0.5132 | 0.5132 | - |
| 24 May 2024 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | - |
| 23 May 2024 | 0.5028 | 0.5040 | 0.5028 | 0.5040 | 0.5040 | - |
| 22 May 2024 | 0.5204 | 0.5204 | 0.5202 | 0.5204 | 0.5204 | - |
| 21 May 2024 | 0.5072 | 0.5072 | 0.5044 | 0.5044 | 0.5044 | - |
| 20 May 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
| 17 May 2024 | 0.5134 | 0.5296 | 0.5134 | 0.5296 | 0.5296 | - |
| 16 May 2024 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
| 15 May 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 5,000 |
| 14 May 2024 | 0.5044 | 0.5044 | 0.5020 | 0.5020 | 0.5020 | - |
| 13 May 2024 | 0.5154 | 0.5340 | 0.5154 | 0.5340 | 0.5340 | 6,787 |
| 10 May 2024 | 0.4834 | 0.4857 | 0.4834 | 0.4857 | 0.4857 | - |
| 09 May 2024 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | - |
| 08 May 2024 | 0.4680 | 0.4680 | 0.4489 | 0.4492 | 0.4492 | - |
| 07 May 2024 | 0.4571 | 0.4612 | 0.4571 | 0.4612 | 0.4612 | - |
| 06 May 2024 | 0.4554 | 0.4588 | 0.4554 | 0.4588 | 0.4588 | - |
| 03 May 2024 | 0.4483 | 0.4483 | 0.4470 | 0.4470 | 0.4470 | - |
| 02 May 2024 | 0.4417 | 0.4417 | 0.4382 | 0.4382 | 0.4382 | - |
| 30 Apr 2024 | 0.4481 | 0.4513 | 0.4481 | 0.4481 | 0.4481 | - |
| 29 Apr 2024 | 0.4789 | 0.4789 | 0.4757 | 0.4757 | 0.4757 | - |
| 26 Apr 2024 | 0.4798 | 0.4798 | 0.4769 | 0.4769 | 0.4769 | - |
| 25 Apr 2024 | 0.4736 | 0.4778 | 0.4736 | 0.4778 | 0.4778 | - |
| 24 Apr 2024 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | - |
| 23 Apr 2024 | 0.4696 | 0.4696 | 0.4648 | 0.4648 | 0.4648 | - |
| 22 Apr 2024 | 0.4789 | 0.4789 | 0.4766 | 0.4766 | 0.4766 | - |
| 19 Apr 2024 | 0.4769 | 0.4815 | 0.4769 | 0.4813 | 0.4813 | - |
| 18 Apr 2024 | 0.4808 | 0.4815 | 0.4792 | 0.4815 | 0.4815 | - |
| 17 Apr 2024 | 0.4824 | 0.4824 | 0.4824 | 0.4824 | 0.4824 | - |
| 16 Apr 2024 | 0.4696 | 0.4696 | 0.4657 | 0.4657 | 0.4657 | - |
| 15 Apr 2024 | 0.4828 | 0.4828 | 0.4780 | 0.4780 | 0.4780 | - |
| 12 Apr 2024 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | 0.4587 | - |
| 11 Apr 2024 | 0.4655 | 0.4655 | 0.4632 | 0.4632 | 0.4632 | - |
| 10 Apr 2024 | 0.4492 | 0.4503 | 0.4492 | 0.4503 | 0.4503 | - |
| 09 Apr 2024 | 0.4480 | 0.4493 | 0.4480 | 0.4493 | 0.4493 | - |
| 08 Apr 2024 | 0.4643 | 0.4643 | 0.4596 | 0.4596 | 0.4596 | - |
| 05 Apr 2024 | 0.4440 | 0.4440 | 0.4320 | 0.4320 | 0.4320 | - |
| 04 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 03 Apr 2024 | 0.4588 | 0.4648 | 0.4588 | 0.4648 | 0.4648 | - |
| 02 Apr 2024 | 0.4586 | 0.4586 | 0.4576 | 0.4576 | 0.4576 | 10 |
| 28 Mar 2024 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | - |
| 27 Mar 2024 | 0.4521 | 0.4521 | 0.4487 | 0.4487 | 0.4487 | - |
| 26 Mar 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
| 25 Mar 2024 | 0.4503 | 0.4528 | 0.4503 | 0.4528 | 0.4528 | - |
| 22 Mar 2024 | 0.4427 | 0.4427 | 0.4423 | 0.4423 | 0.4423 | - |
| 21 Mar 2024 | 0.4466 | 0.4479 | 0.4466 | 0.4479 | 0.4479 | - |
| 20 Mar 2024 | 0.4446 | 0.4450 | 0.4446 | 0.4450 | 0.4450 | 3,000 |
| 19 Mar 2024 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | - |
| 18 Mar 2024 | 0.4550 | 0.4550 | 0.4528 | 0.4528 | 0.4528 | - |
| 15 Mar 2024 | 0.4356 | 0.4358 | 0.4356 | 0.4358 | 0.4358 | - |
| 14 Mar 2024 | 0.4358 | 0.4358 | 0.4357 | 0.4357 | 0.4357 | - |
| 13 Mar 2024 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | - |
| 12 Mar 2024 | 0.4335 | 0.4370 | 0.4335 | 0.4370 | 0.4370 | - |
| 11 Mar 2024 | 0.4360 | 0.4395 | 0.4360 | 0.4395 | 0.4395 | - |
| 08 Mar 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
| 07 Mar 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | - |
| 06 Mar 2024 | 0.4285 | 0.4290 | 0.4285 | 0.4290 | 0.4290 | 1,000 |
| 05 Mar 2024 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | - |
| 04 Mar 2024 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | 0.4288 | - |
| 01 Mar 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
| 29 Feb 2024 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | 0.4362 | - |
| 28 Feb 2024 | 0.4377 | 0.4377 | 0.4377 | 0.4377 | 0.4377 | - |
| 27 Feb 2024 | 0.4369 | 0.4390 | 0.4369 | 0.4390 | 0.4390 | - |
| 26 Feb 2024 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | - |
| 23 Feb 2024 | 0.4452 | 0.4500 | 0.4452 | 0.4500 | 0.4500 | 900 |
| 22 Feb 2024 | 0.4436 | 0.4436 | 0.4422 | 0.4422 | 0.4422 | 2,500 |
| 21 Feb 2024 | 0.4399 | 0.4399 | 0.4390 | 0.4390 | 0.4390 | - |
| 20 Feb 2024 | 0.4319 | 0.4336 | 0.4319 | 0.4336 | 0.4336 | - |
| 19 Feb 2024 | 0.4255 | 0.4257 | 0.4255 | 0.4257 | 0.4257 | - |
| 16 Feb 2024 | 0.4240 | 0.4240 | 0.4227 | 0.4228 | 0.4228 | - |
| 15 Feb 2024 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | - |
| 14 Feb 2024 | 0.4306 | 0.4306 | 0.4086 | 0.4086 | 0.4086 | 23,000 |
| 13 Feb 2024 | 0.4068 | 0.4284 | 0.4064 | 0.4284 | 0.4284 | 5,100 |
| 12 Feb 2024 | 0.4060 | 0.4060 | 0.4059 | 0.4059 | 0.4059 | - |
| 09 Feb 2024 | 0.4176 | 0.4176 | 0.4046 | 0.4046 | 0.4046 | - |
| 08 Feb 2024 | 0.4138 | 0.4389 | 0.4138 | 0.4174 | 0.4174 | 20,000 |
| 07 Feb 2024 | 0.4184 | 0.4184 | 0.4182 | 0.4182 | 0.4182 | - |
| *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.