China Resources Power Holdings Co Ltd (CRP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.3090 | 2.3090 | 2.2990 | 2.2990 | 2.2990 | - |
| 22 Apr 2024 | 2.3310 | 2.3320 | 2.3310 | 2.3320 | 2.3320 | - |
| 19 Apr 2024 | 2.3140 | 2.3270 | 2.3140 | 2.3250 | 2.3250 | - |
| 18 Apr 2024 | 2.2980 | 2.3060 | 2.2980 | 2.3060 | 2.3060 | - |
| 17 Apr 2024 | 2.3210 | 2.3220 | 2.3210 | 2.3210 | 2.3210 | - |
| 16 Apr 2024 | 2.2750 | 2.2750 | 2.2700 | 2.2700 | 2.2700 | - |
| 15 Apr 2024 | 2.2980 | 2.2980 | 2.2840 | 2.2840 | 2.2840 | - |
| 12 Apr 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 11 Apr 2024 | 2.2890 | 2.2900 | 2.2890 | 2.2900 | 2.2900 | - |
| 10 Apr 2024 | 2.2190 | 2.2290 | 2.2190 | 2.2290 | 2.2290 | - |
| 09 Apr 2024 | 2.1490 | 2.1540 | 2.1490 | 2.1540 | 2.1540 | - |
| 08 Apr 2024 | 2.1680 | 2.1680 | 2.1610 | 2.1610 | 2.1610 | - |
| 05 Apr 2024 | 2.1090 | 2.1090 | 2.0870 | 2.0870 | 2.0870 | - |
| 04 Apr 2024 | 2.1710 | 2.1710 | 2.1690 | 2.1690 | 2.1690 | - |
| 03 Apr 2024 | 2.1790 | 2.1860 | 2.1790 | 2.1860 | 2.1860 | - |
| 02 Apr 2024 | 2.1730 | 2.1730 | 2.1570 | 2.1570 | 2.1570 | - |
| 28 Mar 2024 | 2.1210 | 2.1270 | 2.1210 | 2.1270 | 2.1270 | - |
| 27 Mar 2024 | 2.0750 | 2.0750 | 2.0730 | 2.0730 | 2.0730 | - |
| 26 Mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 25 Mar 2024 | 2.0730 | 2.0750 | 2.0730 | 2.0750 | 2.0750 | - |
| 22 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 21 Mar 2024 | 2.0680 | 2.0740 | 2.0680 | 2.0740 | 2.0740 | - |
| 20 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 19 Mar 2024 | 2.1650 | 2.1650 | 2.1570 | 2.1570 | 2.1570 | - |
| 18 Mar 2024 | 2.1880 | 2.1880 | 2.1840 | 2.1840 | 2.1840 | - |
| 15 Mar 2024 | 2.1640 | 2.1700 | 2.1640 | 2.1700 | 2.1700 | - |
| 14 Mar 2024 | 2.1680 | 2.1710 | 2.1680 | 2.1710 | 2.1710 | - |
| 13 Mar 2024 | 2.1510 | 2.1580 | 2.1510 | 2.1580 | 2.1580 | - |
| 12 Mar 2024 | 2.0990 | 2.0990 | 2.0960 | 2.0960 | 2.0960 | - |
| 11 Mar 2024 | 2.1050 | 2.1110 | 2.1050 | 2.1110 | 2.1110 | - |
| 08 Mar 2024 | 2.1040 | 2.1040 | 2.0980 | 2.0980 | 2.0980 | - |
| 07 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 06 Mar 2024 | 2.0970 | 2.1040 | 2.0970 | 2.1040 | 2.1040 | - |
| 05 Mar 2024 | 2.0470 | 2.0470 | 2.0370 | 2.0370 | 2.0370 | - |
| 04 Mar 2024 | 2.0580 | 2.0590 | 2.0580 | 2.0590 | 2.0590 | - |
| 01 Mar 2024 | 1.9940 | 1.9940 | 1.9820 | 1.9820 | 1.9820 | - |
| 29 Feb 2024 | 1.9765 | 1.9765 | 1.9510 | 1.9510 | 1.9510 | - |
| 28 Feb 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
| 27 Feb 2024 | 1.9410 | 1.9570 | 1.9410 | 1.9570 | 1.9570 | - |
| 26 Feb 2024 | 1.9550 | 1.9560 | 1.9550 | 1.9560 | 1.9560 | - |
| 23 Feb 2024 | 1.9970 | 1.9970 | 1.9910 | 1.9910 | 1.9910 | - |
| 22 Feb 2024 | 1.9955 | 2.0060 | 1.9955 | 2.0060 | 2.0060 | - |
| 21 Feb 2024 | 1.9520 | 1.9520 | 1.9405 | 1.9405 | 1.9405 | - |
| 20 Feb 2024 | 1.9320 | 1.9370 | 1.9320 | 1.9370 | 1.9370 | - |
| 19 Feb 2024 | 1.8680 | 1.8680 | 1.8610 | 1.8610 | 1.8610 | - |
| 16 Feb 2024 | 1.8105 | 1.8105 | 1.7940 | 1.7940 | 1.7940 | 7,477 |
| 15 Feb 2024 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
| 14 Feb 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
| 13 Feb 2024 | 1.8345 | 1.8345 | 1.8335 | 1.8335 | 1.8335 | - |
| 12 Feb 2024 | 1.8315 | 1.8355 | 1.8315 | 1.8355 | 1.8355 | - |
| 09 Feb 2024 | 1.8275 | 1.8285 | 1.8275 | 1.8285 | 1.8285 | - |
| 08 Feb 2024 | 1.8665 | 1.8665 | 1.8580 | 1.8580 | 1.8580 | - |
| 07 Feb 2024 | 1.8695 | 1.8705 | 1.8695 | 1.8705 | 1.8705 | - |
| 06 Feb 2024 | 1.8465 | 1.8515 | 1.8465 | 1.8515 | 1.8515 | - |
| 05 Feb 2024 | 1.7800 | 1.7845 | 1.7800 | 1.7845 | 1.7845 | - |
| 02 Feb 2024 | 1.8035 | 1.8740 | 1.7955 | 1.7955 | 1.7955 | 2,397 |
| 01 Feb 2024 | 1.8155 | 1.8245 | 1.8155 | 1.8195 | 1.8195 | - |
| 31 Jan 2024 | 1.8280 | 1.8280 | 1.8275 | 1.8275 | 1.8275 | - |
| 30 Jan 2024 | 1.8035 | 1.8035 | 1.7995 | 1.7995 | 1.7995 | - |
| 29 Jan 2024 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | - |
| 26 Jan 2024 | 1.8505 | 1.8505 | 1.8400 | 1.8400 | 1.8400 | - |
| 25 Jan 2024 | 1.8420 | 1.8445 | 1.8420 | 1.8445 | 1.8445 | - |
| 24 Jan 2024 | 1.8235 | 1.8590 | 1.8235 | 1.8590 | 1.8590 | - |
| 23 Jan 2024 | 1.7525 | 1.7525 | 1.7465 | 1.7465 | 1.7465 | - |
| 22 Jan 2024 | 1.7220 | 1.7220 | 1.7160 | 1.7160 | 1.7160 | - |
| 19 Jan 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 18 Jan 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 17 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 16 Jan 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
| 15 Jan 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
| 12 Jan 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
| 11 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 10 Jan 2024 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | - |
| 09 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 08 Jan 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 05 Jan 2024 | 1.8130 | 1.8135 | 1.8130 | 1.8135 | 1.8135 | - |
| 04 Jan 2024 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | - |
| 03 Jan 2024 | 1.8165 | 1.8165 | 1.8165 | 1.8165 | 1.8165 | - |
| 02 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 29 Dec 2023 | 1.7585 | 1.7585 | 1.6895 | 1.6895 | 1.6895 | - |
| 28 Dec 2023 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | - |
| 27 Dec 2023 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
| 22 Dec 2023 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 21 Dec 2023 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | - |
| 20 Dec 2023 | 1.7635 | 1.8000 | 1.7635 | 1.8000 | 1.8000 | 681 |
| 19 Dec 2023 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 18 Dec 2023 | 1.7370 | 1.7370 | 1.7345 | 1.7345 | 1.7345 | - |
| 15 Dec 2023 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
| 14 Dec 2023 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| 13 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Dec 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 11 Dec 2023 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 08 Dec 2023 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 07 Dec 2023 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 06 Dec 2023 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 05 Dec 2023 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 04 Dec 2023 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 01 Dec 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 30 Nov 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 29 Nov 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| *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.