CITIC Resources Holdings Ltd (CZR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 24 June 2024 | 0.0500 | 0.0500 | 0.0495 | 0.0495 | 0.0495 | - |
| 21 June 2024 | 0.0475 | 0.0530 | 0.0475 | 0.0530 | 0.0530 | - |
| 20 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 19 June 2024 | 0.0495 | 0.0500 | 0.0495 | 0.0500 | 0.0500 | - |
| 18 June 2024 | 0.0485 | 0.0490 | 0.0485 | 0.0490 | 0.0490 | - |
| 18 June 2024 | 0.025 Dividend | |||||
| 17 June 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0275 | - |
| 14 June 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0278 | - |
| 13 June 2024 | 0.0510 | 0.0525 | 0.0510 | 0.0525 | 0.0275 | - |
| 12 June 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0278 | - |
| 11 June 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0272 | - |
| 10 June 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0283 | - |
| 07 June 2024 | 0.0525 | 0.0535 | 0.0525 | 0.0535 | 0.0280 | - |
| 06 June 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0288 | - |
| 05 June 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0278 | - |
| 04 June 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0293 | - |
| 03 June 2024 | 0.0545 | 0.0560 | 0.0545 | 0.0560 | 0.0293 | - |
| 31 May 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0288 | - |
| 30 May 2024 | 0.0560 | 0.0575 | 0.0560 | 0.0575 | 0.0301 | - |
| 29 May 2024 | 0.0555 | 0.0575 | 0.0555 | 0.0575 | 0.0301 | - |
| 28 May 2024 | 0.0545 | 0.0560 | 0.0545 | 0.0560 | 0.0293 | - |
| 27 May 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0288 | - |
| 24 May 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0283 | - |
| 23 May 2024 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 0.0283 | - |
| 22 May 2024 | 0.0555 | 0.0555 | 0.0550 | 0.0550 | 0.0288 | - |
| 21 May 2024 | 0.0555 | 0.0560 | 0.0555 | 0.0560 | 0.0293 | - |
| 20 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0296 | - |
| 17 May 2024 | 0.0535 | 0.0560 | 0.0535 | 0.0560 | 0.0293 | - |
| 16 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0278 | - |
| 15 May 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0288 | - |
| 14 May 2024 | 0.0550 | 0.0555 | 0.0550 | 0.0555 | 0.0291 | - |
| 13 May 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0565 | 0.0296 | - |
| 10 May 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0565 | 0.0296 | - |
| 09 May 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0283 | - |
| 08 May 2024 | 0.0540 | 0.0545 | 0.0540 | 0.0545 | 0.0285 | - |
| 07 May 2024 | 0.0550 | 0.0555 | 0.0550 | 0.0555 | 0.0291 | - |
| 06 May 2024 | 0.0560 | 0.0565 | 0.0560 | 0.0565 | 0.0296 | - |
| 03 May 2024 | 0.0585 | 0.0585 | 0.0580 | 0.0580 | 0.0304 | - |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0595 | 0.0595 | 0.0312 | - |
| 30 Apr 2024 | 0.0575 | 0.0580 | 0.0575 | 0.0580 | 0.0304 | - |
| 29 Apr 2024 | 0.0540 | 0.0545 | 0.0540 | 0.0545 | 0.0285 | - |
| 26 Apr 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0291 | - |
| 25 Apr 2024 | 0.0515 | 0.0530 | 0.0515 | 0.0530 | 0.0278 | - |
| 24 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0267 | - |
| 23 Apr 2024 | 0.0500 | 0.0515 | 0.0500 | 0.0515 | 0.0270 | - |
| 22 Apr 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0278 | - |
| 19 Apr 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0535 | 0.0280 | - |
| 18 Apr 2024 | 0.0515 | 0.0540 | 0.0515 | 0.0540 | 0.0283 | - |
| 17 Apr 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0270 | - |
| 16 Apr 2024 | 0.0525 | 0.0525 | 0.0515 | 0.0515 | 0.0270 | - |
| 15 Apr 2024 | 0.0540 | 0.0545 | 0.0540 | 0.0545 | 0.0285 | - |
| 12 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0288 | - |
| 11 Apr 2024 | 0.0560 | 0.0575 | 0.0560 | 0.0575 | 0.0301 | - |
| 10 Apr 2024 | 0.0565 | 0.0565 | 0.0560 | 0.0560 | 0.0293 | - |
| 09 Apr 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0293 | - |
| 08 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0278 | - |
| 05 Apr 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0280 | - |
| 04 Apr 2024 | 0.0480 | 0.0485 | 0.0480 | 0.0485 | 0.0254 | - |
| 03 Apr 2024 | 0.0490 | 0.0490 | 0.0485 | 0.0485 | 0.0254 | - |
| 02 Apr 2024 | 0.0455 | 0.0465 | 0.0455 | 0.0465 | 0.0244 | - |
| 28 Mar 2024 | 0.0440 | 0.0440 | 0.0435 | 0.0435 | 0.0228 | - |
| 27 Mar 2024 | 0.0415 | 0.0430 | 0.0415 | 0.0430 | 0.0225 | - |
| 26 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0241 | - |
| 25 Mar 2024 | 0.0465 | 0.0475 | 0.0465 | 0.0475 | 0.0249 | - |
| 22 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0251 | - |
| 21 Mar 2024 | 0.0470 | 0.0475 | 0.0470 | 0.0475 | 0.0249 | - |
| 20 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0241 | - |
| 19 Mar 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0251 | - |
| 18 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0246 | - |
| 15 Mar 2024 | 0.0460 | 0.0465 | 0.0460 | 0.0465 | 0.0244 | - |
| 14 Mar 2024 | 0.0470 | 0.0475 | 0.0470 | 0.0475 | 0.0249 | - |
| 13 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0251 | - |
| 12 Mar 2024 | 0.0455 | 0.0470 | 0.0455 | 0.0470 | 0.0246 | - |
| 11 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0246 | - |
| 08 Mar 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0254 | - |
| 07 Mar 2024 | 0.0460 | 0.0465 | 0.0460 | 0.0465 | 0.0244 | - |
| 06 Mar 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0238 | - |
| 05 Mar 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0460 | 0.0241 | - |
| 04 Mar 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0238 | - |
| 01 Mar 2024 | 0.0445 | 0.0450 | 0.0445 | 0.0450 | 0.0236 | - |
| 29 Feb 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0223 | - |
| 28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0220 | - |
| 27 Feb 2024 | 0.0425 | 0.0440 | 0.0425 | 0.0440 | 0.0230 | - |
| 26 Feb 2024 | 0.0415 | 0.0430 | 0.0415 | 0.0430 | 0.0225 | - |
| 23 Feb 2024 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 0.0210 | - |
| 22 Feb 2024 | 0.0365 | 0.0380 | 0.0365 | 0.0380 | 0.0199 | - |
| 21 Feb 2024 | 0.0370 | 0.0375 | 0.0370 | 0.0375 | 0.0196 | - |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0189 | - |
| 19 Feb 2024 | 0.0350 | 0.0355 | 0.0350 | 0.0355 | 0.0186 | - |
| 16 Feb 2024 | 0.0345 | 0.0355 | 0.0345 | 0.0355 | 0.0186 | - |
| 15 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0178 | - |
| 14 Feb 2024 | 0.0335 | 0.0350 | 0.0335 | 0.0350 | 0.0183 | - |
| 13 Feb 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0345 | 0.0181 | - |
| 12 Feb 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0345 | 0.0181 | - |
| 09 Feb 2024 | 0.0340 | 0.0345 | 0.0340 | 0.0345 | 0.0181 | - |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0183 | - |
| 07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0183 | - |
| 06 Feb 2024 | 0.0345 | 0.0360 | 0.0345 | 0.0360 | 0.0189 | - |
| 05 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0175 | - |
| *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.