China Resources Power Holdings Co Ltd (CRP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM 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 | 2.8730 | 2.8820 | 2.8570 | 2.8570 | 2.8570 | - |
| 27 June 2024 | 2.8050 | 2.8050 | 2.7880 | 2.7880 | 2.7880 | - |
| 26 June 2024 | 2.8770 | 2.8980 | 2.8760 | 2.8950 | 2.8950 | - |
| 25 June 2024 | 2.9300 | 2.9300 | 2.8870 | 2.8890 | 2.8890 | - |
| 24 June 2024 | 2.8940 | 2.8950 | 2.8630 | 2.8870 | 2.8870 | - |
| 21 June 2024 | 2.8580 | 2.8830 | 2.8580 | 2.8770 | 2.8770 | - |
| 20 June 2024 | 2.8780 | 2.9580 | 2.8600 | 2.9580 | 2.9580 | - |
| 19 June 2024 | 2.8110 | 2.8430 | 2.8110 | 2.8360 | 2.8360 | - |
| 18 June 2024 | 2.7740 | 2.7890 | 2.7680 | 2.7890 | 2.7890 | - |
| 17 June 2024 | 2.7570 | 2.7570 | 2.7200 | 2.7450 | 2.7450 | - |
| 14 June 2024 | 2.8380 | 2.8380 | 2.7710 | 2.7890 | 2.7890 | - |
| 13 June 2024 | 2.8290 | 2.8440 | 2.8170 | 2.8320 | 2.8320 | - |
| 12 June 2024 | 2.7620 | 2.7680 | 2.6920 | 2.6940 | 2.6940 | - |
| 11 June 2024 | 2.7620 | 2.7620 | 2.6770 | 2.6850 | 2.6850 | - |
| 10 June 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
| 07 June 2024 | 2.8070 | 2.8070 | 2.7760 | 2.8040 | 2.8040 | - |
| 07 June 2024 | 0.587 Dividend | |||||
| 06 June 2024 | 2.7110 | 2.8010 | 2.7110 | 2.7450 | 2.1580 | - |
| 05 June 2024 | 2.6980 | 2.6980 | 2.6660 | 2.6810 | 2.1077 | - |
| 04 June 2024 | 2.6720 | 2.7310 | 2.6720 | 2.7290 | 2.1454 | - |
| 03 June 2024 | 2.6750 | 2.6750 | 2.6260 | 2.6330 | 2.0700 | - |
| 31 May 2024 | 2.6680 | 2.6680 | 2.6120 | 2.6320 | 2.0692 | - |
| 30 May 2024 | 2.6660 | 2.6670 | 2.6610 | 2.6650 | 2.0951 | - |
| 29 May 2024 | 2.6760 | 2.6760 | 2.6610 | 2.6730 | 2.1014 | - |
| 28 May 2024 | 2.6580 | 2.6580 | 2.6040 | 2.6040 | 2.0472 | - |
| 27 May 2024 | 2.6850 | 2.7000 | 2.6530 | 2.6580 | 2.0896 | - |
| 24 May 2024 | 2.6170 | 2.6170 | 2.6000 | 2.6000 | 2.0440 | - |
| 23 May 2024 | 2.5290 | 2.5480 | 2.5070 | 2.5070 | 1.9709 | - |
| 22 May 2024 | 2.5490 | 2.5490 | 2.5350 | 2.5350 | 1.9929 | - |
| 21 May 2024 | 2.5590 | 2.5630 | 2.5460 | 2.5610 | 2.0133 | - |
| 20 May 2024 | 2.5770 | 2.5840 | 2.5310 | 2.5310 | 1.9898 | - |
| 17 May 2024 | 2.5470 | 2.5650 | 2.5470 | 2.5610 | 2.0133 | - |
| 16 May 2024 | 2.5350 | 2.5350 | 2.5120 | 2.5170 | 1.9788 | - |
| 15 May 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.0361 | - |
| 14 May 2024 | 2.5840 | 2.5900 | 2.5780 | 2.5850 | 2.0322 | - |
| 13 May 2024 | 2.5390 | 2.5680 | 2.5390 | 2.5420 | 1.9984 | - |
| 10 May 2024 | 2.4700 | 2.5040 | 2.4700 | 2.5020 | 1.9670 | - |
| 09 May 2024 | 2.3630 | 2.3740 | 2.3620 | 2.3740 | 1.8663 | - |
| 08 May 2024 | 2.3280 | 2.3280 | 2.3040 | 2.3040 | 1.8113 | - |
| 07 May 2024 | 2.3010 | 2.3010 | 2.2380 | 2.2410 | 1.7618 | - |
| 06 May 2024 | 2.3010 | 2.3040 | 2.2910 | 2.2910 | 1.8011 | - |
| 03 May 2024 | 2.3040 | 2.3040 | 2.2700 | 2.2900 | 1.8003 | - |
| 02 May 2024 | 2.2830 | 2.2850 | 2.2740 | 2.2850 | 1.7964 | - |
| 30 Apr 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 1.7924 | - |
| 29 Apr 2024 | 2.3000 | 2.3060 | 2.2990 | 2.2990 | 1.8074 | - |
| 26 Apr 2024 | 2.3380 | 2.3560 | 2.3380 | 2.3560 | 1.8522 | - |
| 25 Apr 2024 | 2.3600 | 2.3700 | 2.3290 | 2.3360 | 1.8365 | - |
| 24 Apr 2024 | 2.3530 | 2.3570 | 2.3350 | 2.3350 | 1.8357 | - |
| 23 Apr 2024 | 2.3480 | 2.3500 | 2.3370 | 2.3500 | 1.8475 | - |
| 22 Apr 2024 | 2.3680 | 2.3890 | 2.3680 | 2.3890 | 1.8781 | - |
| 19 Apr 2024 | 2.3530 | 2.3810 | 2.3530 | 2.3810 | 1.8718 | - |
| 18 Apr 2024 | 2.3390 | 2.3490 | 2.3350 | 2.3370 | 1.8372 | - |
| 17 Apr 2024 | 2.3560 | 2.3640 | 2.3440 | 2.3490 | 1.8467 | - |
| 16 Apr 2024 | 2.3000 | 2.3130 | 2.3000 | 2.3100 | 1.8160 | - |
| 15 Apr 2024 | 2.3280 | 2.3310 | 2.3010 | 2.3010 | 1.8089 | - |
| 12 Apr 2024 | 2.3100 | 2.3220 | 2.2790 | 2.2790 | 1.7917 | - |
| 11 Apr 2024 | 2.3240 | 2.3340 | 2.3170 | 2.3340 | 1.8349 | - |
| 10 Apr 2024 | 2.2530 | 2.2690 | 2.2530 | 2.2580 | 1.7751 | - |
| 09 Apr 2024 | 2.1860 | 2.1980 | 2.1810 | 2.1830 | 1.7162 | - |
| 08 Apr 2024 | 2.2040 | 2.2040 | 2.1870 | 2.1870 | 1.7193 | - |
| 05 Apr 2024 | 2.1410 | 2.1490 | 2.1290 | 2.1440 | 1.6855 | - |
| 04 Apr 2024 | 2.2070 | 2.2110 | 2.2070 | 2.2110 | 1.7382 | - |
| 03 Apr 2024 | 2.2180 | 2.2290 | 2.2120 | 2.2120 | 1.7390 | - |
| 02 Apr 2024 | 2.1860 | 2.1930 | 2.1620 | 2.1660 | 1.7028 | - |
| 28 Mar 2024 | 2.1530 | 2.1690 | 2.1530 | 2.1690 | 1.7052 | - |
| 27 Mar 2024 | 2.1110 | 2.1290 | 2.1110 | 2.1290 | 1.6737 | - |
| 26 Mar 2024 | 2.1120 | 2.1120 | 2.1010 | 2.1010 | 1.6517 | - |
| 25 Mar 2024 | 2.1140 | 2.1150 | 2.1040 | 2.1040 | 1.6541 | - |
| 22 Mar 2024 | 2.1230 | 2.1230 | 2.0990 | 2.0990 | 1.6501 | - |
| 21 Mar 2024 | 2.1110 | 2.1230 | 2.1010 | 2.1230 | 1.6690 | - |
| 20 Mar 2024 | 2.0990 | 2.1140 | 2.0990 | 2.1140 | 1.6619 | - |
| 19 Mar 2024 | 2.2010 | 2.2010 | 2.1830 | 2.1930 | 1.7240 | - |
| 18 Mar 2024 | 2.2310 | 2.2330 | 2.2040 | 2.2300 | 1.7531 | - |
| 15 Mar 2024 | 2.2040 | 2.2120 | 2.1950 | 2.1970 | 1.7272 | - |
| 14 Mar 2024 | 2.2050 | 2.2090 | 2.2000 | 2.2000 | 1.7295 | - |
| 13 Mar 2024 | 2.1900 | 2.2230 | 2.1900 | 2.2230 | 1.7476 | - |
| 12 Mar 2024 | 2.1370 | 2.1380 | 2.1300 | 2.1380 | 1.6808 | - |
| 11 Mar 2024 | 2.1450 | 2.1450 | 2.1350 | 2.1400 | 1.6824 | - |
| 08 Mar 2024 | 2.1440 | 2.1440 | 2.1280 | 2.1380 | 1.6808 | - |
| 07 Mar 2024 | 2.1200 | 2.1240 | 2.1190 | 2.1190 | 1.6659 | - |
| 06 Mar 2024 | 2.1340 | 2.1340 | 2.1250 | 2.1250 | 1.6706 | - |
| 05 Mar 2024 | 2.0860 | 2.0860 | 2.0080 | 2.0080 | 1.5786 | - |
| 04 Mar 2024 | 2.0720 | 2.0740 | 2.0510 | 2.0520 | 1.6132 | - |
| 01 Mar 2024 | 2.0320 | 2.0320 | 1.9995 | 2.0060 | 1.5770 | - |
| 29 Feb 2024 | 1.9980 | 1.9980 | 1.9765 | 1.9840 | 1.5597 | - |
| 28 Feb 2024 | 2.0270 | 2.0290 | 1.9965 | 1.9995 | 1.5719 | - |
| 27 Feb 2024 | 1.9780 | 1.9885 | 1.9505 | 1.9540 | 1.5362 | - |
| 26 Feb 2024 | 1.9850 | 1.9865 | 1.9645 | 1.9650 | 1.5448 | - |
| 23 Feb 2024 | 2.0350 | 2.0380 | 2.0280 | 2.0330 | 1.5983 | - |
| 22 Feb 2024 | 2.0340 | 2.0630 | 2.0340 | 2.0630 | 1.6218 | - |
| 21 Feb 2024 | 1.9850 | 1.9850 | 1.9730 | 1.9730 | 1.5511 | - |
| 20 Feb 2024 | 1.9310 | 1.9535 | 1.9205 | 1.9255 | 1.5137 | - |
| 19 Feb 2024 | 1.9025 | 1.9025 | 1.8650 | 1.8650 | 1.4662 | - |
| 16 Feb 2024 | 1.8455 | 1.8460 | 1.8105 | 1.8105 | 1.4233 | - |
| 15 Feb 2024 | 1.8150 | 1.8150 | 1.8100 | 1.8145 | 1.4265 | - |
| 14 Feb 2024 | 1.8325 | 1.8325 | 1.8135 | 1.8155 | 1.4273 | - |
| 13 Feb 2024 | 1.8590 | 1.8590 | 1.8585 | 1.8585 | 1.4611 | - |
| 12 Feb 2024 | 1.8620 | 1.8620 | 1.8590 | 1.8590 | 1.4615 | - |
| 09 Feb 2024 | 1.8640 | 1.8645 | 1.8620 | 1.8630 | 1.4646 | - |
| 08 Feb 2024 | 1.9005 | 1.9005 | 1.8805 | 1.8830 | 1.4803 | - |
| *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.