China Resources Beer (Holdings) Co Ltd (CHK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:37AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | - |
| 22 May 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | - |
| 22 May 2024 | 0.33 Dividend | |||||
| 21 May 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 3.9500 | - |
| 20 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0238 | - |
| 17 May 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 3.9869 | - |
| 16 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9685 | - |
| 15 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0792 | - |
| 14 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.0792 | - |
| 13 May 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.1346 | - |
| 10 May 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.1161 | - |
| 09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1530 | - |
| 08 May 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2000 | 3.8762 | - |
| 07 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.0977 | - |
| 06 May 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.0423 | - |
| 03 May 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.0238 | - |
| 02 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9131 | - |
| 30 Apr 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 3.8946 | - |
| 29 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8946 | - |
| 26 Apr 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 3.9500 | 569 |
| 25 Apr 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 3.8208 | - |
| 24 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.8762 | - |
| 23 Apr 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 3.8023 | - |
| 22 Apr 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.6547 | - |
| 19 Apr 2024 | 3.8000 | 3.8200 | 3.7800 | 3.8000 | 3.5070 | - |
| 18 Apr 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.5808 | - |
| 17 Apr 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.4701 | - |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.5070 | - |
| 15 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6178 | - |
| 12 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5808 | - |
| 11 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 3.7470 | - |
| 10 Apr 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 3.7100 | - |
| 09 Apr 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.6362 | - |
| 08 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6178 | - |
| 05 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8208 | - |
| 04 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8208 | - |
| 03 Apr 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 3.8393 | - |
| 02 Apr 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 3.9131 | - |
| 28 Mar 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 3.8946 | - |
| 27 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.7839 | - |
| 26 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.8393 | - |
| 25 Mar 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 3.8577 | - |
| 22 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.8762 | - |
| 21 Mar 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.1530 | - |
| 20 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9131 | - |
| 19 Mar 2024 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.0054 | - |
| 18 Mar 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 3.9869 | - |
| 15 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 3.8762 | - |
| 14 Mar 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 3.8946 | - |
| 13 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.8577 | - |
| 12 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 3.8762 | - |
| 11 Mar 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.6547 | - |
| 08 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.5255 | - |
| 07 Mar 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.6547 | - |
| 06 Mar 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.6731 | - |
| 05 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.4516 | - |
| 04 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.4886 | - |
| 01 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5808 | - |
| 29 Feb 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.5993 | - |
| 28 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5808 | - |
| 27 Feb 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.6178 | - |
| 26 Feb 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.6731 | - |
| 23 Feb 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 3.7285 | - |
| 22 Feb 2024 | 3.8400 | 4.0200 | 3.8400 | 4.0200 | 3.7100 | 1,000 |
| 21 Feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.4332 | - |
| 20 Feb 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.2486 | - |
| 19 Feb 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.2486 | - |
| 16 Feb 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6600 | 3.3778 | - |
| 15 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1379 | - |
| 14 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1563 | - |
| 13 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.0640 | - |
| 12 Feb 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.0640 | - |
| 09 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.0640 | - |
| 08 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.1194 | - |
| 07 Feb 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.1932 | - |
| 06 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.2301 | - |
| 05 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0271 | - |
| 02 Feb 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.0086 | - |
| 01 Feb 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.1379 | - |
| 31 Jan 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 2.9902 | - |
| 30 Jan 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.1009 | - |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2301 | - |
| 26 Jan 2024 | 3.4200 | 3.5600 | 3.4000 | 3.4000 | 3.1379 | 500 |
| 25 Jan 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.1932 | - |
| 24 Jan 2024 | 3.2800 | 3.3800 | 3.2800 | 3.3800 | 3.1194 | - |
| 23 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1009 | - |
| 22 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0456 | - |
| 19 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2301 | - |
| 18 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2117 | - |
| 17 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1563 | - |
| 16 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2486 | - |
| 15 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3409 | - |
| 12 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.3409 | - |
| 11 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3224 | - |
| 10 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2301 | - |
| 09 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2301 | - |
| 08 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1379 | - |
| 05 Jan 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.2486 | - |
| 04 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4147 | - |
| 03 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.4332 | - |
| *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.