Chongqing Rural Commercial Bank Co Ltd (C3B.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 0.4180 | 0.4200 | 0.4180 | 0.4200 | 0.4200 | - |
| 05 Sept 2024 | 0.4180 | 0.4220 | 0.4180 | 0.4220 | 0.4220 | - |
| 04 Sept 2024 | 0.4200 | 0.4240 | 0.4200 | 0.4240 | 0.4240 | - |
| 03 Sept 2024 | 0.4100 | 0.4160 | 0.4100 | 0.4160 | 0.4160 | - |
| 02 Sept 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 30 Aug 2024 | 0.4280 | 0.4280 | 0.4220 | 0.4220 | 0.4220 | - |
| 29 Aug 2024 | 0.4260 | 0.4320 | 0.4260 | 0.4320 | 0.4320 | - |
| 28 Aug 2024 | 0.4320 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | - |
| 27 Aug 2024 | 0.4340 | 0.4400 | 0.4340 | 0.4400 | 0.4400 | - |
| 26 Aug 2024 | 0.4180 | 0.4220 | 0.4180 | 0.4220 | 0.4220 | - |
| 23 Aug 2024 | 0.4240 | 0.4260 | 0.4240 | 0.4260 | 0.4260 | - |
| 22 Aug 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 21 Aug 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 20 Aug 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 19 Aug 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 16 Aug 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 15 Aug 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 14 Aug 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 13 Aug 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 12 Aug 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 09 Aug 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 08 Aug 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 07 Aug 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 06 Aug 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 05 Aug 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 02 Aug 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 01 Aug 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| 31 Jul 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 30 Jul 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 29 Jul 2024 | 0.4540 | 0.4560 | 0.4540 | 0.4560 | 0.4560 | - |
| 26 Jul 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 25 Jul 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 24 Jul 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 23 Jul 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 22 Jul 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 19 Jul 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 18 Jul 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 17 Jul 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 16 Jul 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
| 15 Jul 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 12 Jul 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 11 Jul 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 10 Jul 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 09 Jul 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 08 Jul 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 05 Jul 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 04 Jul 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 03 Jul 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 02 Jul 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 01 Jul 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 28 Jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 27 Jun 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 26 Jun 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 25 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 24 Jun 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 21 Jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 20 Jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 19 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 18 Jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 17 Jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 14 Jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 13 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 Jun 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 11 Jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 10 Jun 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 07 Jun 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 06 Jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 Jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 04 Jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 03 Jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 31 May 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 30 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 30 May 2024 | 0.31684 Dividend | |||||
| 29 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.1092 | - |
| 28 May 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
| 27 May 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
| 24 May 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
| 23 May 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
| 22 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.1138 | - |
| 21 May 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.1117 | - |
| 20 May 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1107 | - |
| 17 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1097 | - |
| 16 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.1086 | - |
| 15 May 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.1071 | - |
| 14 May 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.1066 | - |
| 13 May 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.1081 | - |
| 10 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.1051 | - |
| 09 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.1010 | - |
| 08 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.0999 | - |
| 07 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 06 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 03 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 02 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 30 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 29 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
| 26 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 25 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.0994 | - |
| 24 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 23 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 22 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| *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.