China Resources Power Holdings Co Ltd (CRP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 04 July 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| 03 July 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 02 July 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| 01 July 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 28 June 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
| 27 June 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
| 26 June 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | - |
| 25 June 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 24 June 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 21 June 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
| 20 June 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 19 June 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| 18 June 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
| 17 June 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 14 June 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
| 13 June 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
| 12 June 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
| 11 June 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
| 10 June 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
| 07 June 2024 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | - |
| 07 June 2024 | 0.587 Dividend | |||||
| 06 June 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.0690 | - |
| 05 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.0254 | - |
| 04 June 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.0090 | - |
| 03 June 2024 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.0043 | - |
| 31 May 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 1.9973 | - |
| 30 May 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 1.9888 | - |
| 29 May 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.0114 | - |
| 28 May 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 1.9934 | - |
| 27 May 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.0168 | - |
| 24 May 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 1.9685 | - |
| 23 May 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 1.8945 | - |
| 22 May 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 1.9070 | - |
| 21 May 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 1.9171 | - |
| 20 May 2024 | 2.4790 | 2.5460 | 2.4790 | 2.5460 | 1.9833 | - |
| 17 May 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 1.9116 | - |
| 16 May 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 1.8984 | - |
| 15 May 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 1.9241 | - |
| 14 May 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 1.9366 | - |
| 13 May 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 1.9015 | - |
| 10 May 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 1.8556 | - |
| 09 May 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 1.7644 | - |
| 08 May 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 1.7387 | - |
| 07 May 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 1.7044 | - |
| 06 May 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 1.7114 | - |
| 03 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 1.7208 | - |
| 02 May 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 1.7021 | - |
| 30 Apr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 1.7442 | - |
| 29 Apr 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 1.7262 | - |
| 26 Apr 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 1.7457 | - |
| 25 Apr 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 1.7644 | - |
| 24 Apr 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 1.7543 | - |
| 23 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 1.7558 | - |
| 22 Apr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 1.7714 | - |
| 19 Apr 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 1.7597 | - |
| 18 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1.7488 | - |
| 17 Apr 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 1.7629 | - |
| 16 Apr 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 1.7208 | - |
| 15 Apr 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 1.7457 | - |
| 12 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 1.7231 | - |
| 11 Apr 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 1.7364 | - |
| 10 Apr 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 1.6850 | - |
| 09 Apr 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 1.6343 | - |
| 08 Apr 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 1.6460 | - |
| 05 Apr 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 1.5962 | - |
| 04 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 1.6398 | - |
| 03 Apr 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.6554 | - |
| 02 Apr 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 1.6468 | - |
| 28 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.6047 | - |
| 27 Mar 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 1.5712 | - |
| 26 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5736 | - |
| 25 Mar 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 1.5720 | - |
| 22 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.5814 | - |
| 21 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 1.5775 | - |
| 20 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.5658 | - |
| 19 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 1.6429 | - |
| 18 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 1.6569 | - |
| 15 Mar 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 1.6421 | - |
| 14 Mar 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 1.6452 | - |
| 13 Mar 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 1.6304 | - |
| 12 Mar 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 1.5915 | - |
| 11 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.6008 | - |
| 08 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 1.5962 | - |
| 07 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.5814 | - |
| 06 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 1.5962 | - |
| 05 Mar 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.5525 | - |
| 04 Mar 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 1.5603 | - |
| 01 Mar 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5105 | - |
| 29 Feb 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.4968 | - |
| 28 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5081 | - |
| 27 Feb 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.4715 | - |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.4801 | - |
| 23 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.5151 | - |
| 22 Feb 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.5136 | - |
| 21 Feb 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.4766 | - |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.4256 | - |
| 19 Feb 2024 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.4135 | - |
| 16 Feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.3695 | - |
| 15 Feb 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.3441 | - |
| *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.