CRP.BE - China Resources Power Holdings Co Ltd
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 2.1540 | 2.1580 | 2.1390 | 2.1390 | 2.1390 | - |
| 02 Jun 2023 | 2.1570 | 2.1970 | 2.1570 | 2.1970 | 2.1970 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.1550 | 2.1800 | 2.1550 | 2.1770 | 2.1770 | - |
| 30 May 2023 | 2.2030 | 2.2120 | 2.1890 | 2.1910 | 2.1910 | - |
| 29 May 2023 | 2.1930 | 2.2200 | 2.1860 | 2.2170 | 2.2170 | - |
| 26 May 2023 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
| 25 May 2023 | 2.1070 | 2.1070 | 2.0930 | 2.1000 | 2.1000 | - |
| 24 May 2023 | 2.1280 | 2.1280 | 2.1130 | 2.1130 | 2.1130 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.1940 | 2.1950 | 2.1850 | 2.1880 | 2.1880 | - |
| 19 May 2023 | 2.0920 | 2.0920 | 2.0440 | 2.0470 | 2.0470 | - |
| 18 May 2023 | 2.1390 | 2.1520 | 2.1390 | 2.1520 | 2.1520 | - |
| 17 May 2023 | 2.1740 | 2.1740 | 2.1450 | 2.1700 | 2.1700 | - |
| 16 May 2023 | 2.1800 | 2.1820 | 2.1530 | 2.1720 | 2.1720 | - |
| 15 May 2023 | 2.1460 | 2.1520 | 2.1020 | 2.1020 | 2.1020 | - |
| 12 May 2023 | 2.1760 | 2.1760 | 2.1630 | 2.1640 | 2.1640 | - |
| 11 May 2023 | 2.1490 | 2.1570 | 2.1390 | 2.1510 | 2.1510 | - |
| 10 May 2023 | 2.1080 | 2.1080 | 2.0810 | 2.0810 | 2.0810 | - |
| 09 May 2023 | 2.0660 | 2.0740 | 2.0480 | 2.0490 | 2.0490 | - |
| 08 May 2023 | 2.0820 | 2.0910 | 2.0820 | 2.0880 | 2.0880 | - |
| 05 May 2023 | 2.0270 | 2.0610 | 1.9945 | 1.9945 | 1.9945 | - |
| 04 May 2023 | 1.9940 | 2.0180 | 1.9940 | 2.0000 | 2.0000 | - |
| 03 May 2023 | 1.9290 | 1.9385 | 1.9245 | 1.9245 | 1.9245 | - |
| 02 May 2023 | 1.9490 | 1.9685 | 1.9255 | 1.9335 | 1.9335 | - |
| 28 Apr 2023 | 1.9595 | 1.9815 | 1.9455 | 1.9455 | 1.9455 | - |
| 27 Apr 2023 | 1.9995 | 2.0220 | 1.9995 | 2.0220 | 2.0220 | - |
| 26 Apr 2023 | 1.9830 | 1.9830 | 1.9520 | 1.9520 | 1.9520 | - |
| 25 Apr 2023 | 1.9040 | 1.9160 | 1.9040 | 1.9050 | 1.9050 | - |
| 24 Apr 2023 | 1.9445 | 1.9455 | 1.9345 | 1.9430 | 1.9430 | - |
| 21 Apr 2023 | 1.9580 | 1.9580 | 1.9200 | 1.9210 | 1.9210 | - |
| 20 Apr 2023 | 1.8520 | 1.9300 | 1.8520 | 1.9065 | 1.9065 | - |
| 19 Apr 2023 | 1.9770 | 1.9770 | 1.9585 | 1.9615 | 1.9615 | - |
| 18 Apr 2023 | 1.9920 | 1.9990 | 1.9865 | 1.9925 | 1.9925 | - |
| 17 Apr 2023 | 2.0460 | 2.0690 | 2.0460 | 2.0660 | 2.0660 | - |
| 14 Apr 2023 | 2.0200 | 2.0340 | 2.0200 | 2.0310 | 2.0310 | - |
| 13 Apr 2023 | 1.9710 | 1.9785 | 1.9645 | 1.9730 | 1.9730 | - |
| 12 Apr 2023 | 1.9735 | 1.9745 | 1.9635 | 1.9635 | 1.9635 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 1.8795 | 1.8975 | 1.8795 | 1.8930 | 1.8930 | - |
| 05 Apr 2023 | 1.8815 | 1.8820 | 1.8815 | 1.8815 | 1.8815 | - |
| 04 Apr 2023 | 1.8940 | 1.9040 | 1.8780 | 1.8790 | 1.8790 | - |
| 03 Apr 2023 | 1.9175 | 1.9225 | 1.9170 | 1.9200 | 1.9200 | - |
| 31 Mar 2023 | 1.9715 | 1.9720 | 1.9585 | 1.9720 | 1.9720 | - |
| 30 Mar 2023 | 1.9755 | 1.9780 | 1.9615 | 1.9625 | 1.9625 | - |
| 29 Mar 2023 | 1.9410 | 1.9410 | 1.9280 | 1.9320 | 1.9320 | - |
| 28 Mar 2023 | 1.9550 | 1.9550 | 1.9225 | 1.9225 | 1.9225 | - |
| 27 Mar 2023 | 1.9620 | 1.9620 | 1.9545 | 1.9605 | 1.9605 | - |
| 24 Mar 2023 | 1.9410 | 1.9580 | 1.9345 | 1.9580 | 1.9580 | - |
| 23 Mar 2023 | 1.9305 | 1.9705 | 1.9305 | 1.9650 | 1.9650 | - |
| 22 Mar 2023 | 2.0260 | 2.0350 | 1.9940 | 1.9940 | 1.9940 | - |
| 21 Mar 2023 | 1.9220 | 1.9365 | 1.9220 | 1.9365 | 1.9365 | - |
| 20 Mar 2023 | 1.9275 | 1.9540 | 1.9270 | 1.9540 | 1.9540 | - |
| 17 Mar 2023 | 1.9995 | 2.0060 | 1.9385 | 1.9395 | 1.9395 | - |
| 16 Mar 2023 | 1.9875 | 1.9920 | 1.9765 | 1.9915 | 1.9915 | - |
| 15 Mar 2023 | 1.9760 | 1.9760 | 1.9215 | 1.9330 | 1.9330 | - |
| 14 Mar 2023 | 1.8960 | 1.8960 | 1.8585 | 1.8745 | 1.8745 | - |
| 13 Mar 2023 | 1.9250 | 1.9335 | 1.8955 | 1.9170 | 1.9170 | - |
| 10 Mar 2023 | 1.9540 | 1.9660 | 1.9460 | 1.9460 | 1.9460 | - |
| 09 Mar 2023 | 2.0290 | 2.0290 | 1.9830 | 1.9830 | 1.9830 | - |
| 08 Mar 2023 | 2.0480 | 2.0480 | 1.9810 | 1.9840 | 1.9840 | - |
| 07 Mar 2023 | 2.0120 | 2.0150 | 2.0010 | 2.0010 | 2.0010 | - |
| 06 Mar 2023 | 2.0650 | 2.0650 | 2.0240 | 2.0240 | 2.0240 | - |
| 03 Mar 2023 | 2.0280 | 2.0280 | 1.9935 | 2.0020 | 2.0020 | - |
| 02 Mar 2023 | 1.9305 | 1.9595 | 1.9305 | 1.9595 | 1.9595 | - |
| 01 Mar 2023 | 1.9580 | 1.9580 | 1.9435 | 1.9445 | 1.9445 | - |
| 28 Feb 2023 | 1.9510 | 1.9510 | 1.8855 | 1.8930 | 1.8930 | - |
| 27 Feb 2023 | 1.8720 | 1.8895 | 1.8305 | 1.8335 | 1.8335 | - |
| 24 Feb 2023 | 1.9485 | 1.9485 | 1.9245 | 1.9325 | 1.9325 | - |
| 23 Feb 2023 | 1.9690 | 1.9825 | 1.9615 | 1.9760 | 1.9760 | - |
| 22 Feb 2023 | 1.9680 | 1.9750 | 1.9680 | 1.9730 | 1.9730 | - |
| 21 Feb 2023 | 2.0030 | 2.0030 | 1.9555 | 1.9555 | 1.9555 | - |
| 20 Feb 2023 | 2.0410 | 2.0410 | 2.0140 | 2.0150 | 2.0150 | - |
| 17 Feb 2023 | 2.0560 | 2.0560 | 2.0470 | 2.0540 | 2.0540 | - |
| 16 Feb 2023 | 2.0260 | 2.0480 | 2.0260 | 2.0420 | 2.0420 | - |
| 15 Feb 2023 | 2.0470 | 2.0470 | 2.0190 | 2.0350 | 2.0350 | - |
| 14 Feb 2023 | 2.1070 | 2.1120 | 2.0990 | 2.1080 | 2.1080 | - |
| 13 Feb 2023 | 2.0740 | 2.1030 | 2.0740 | 2.0990 | 2.0990 | - |
| 10 Feb 2023 | 2.0980 | 2.0980 | 2.0740 | 2.0940 | 2.0940 | - |
| 09 Feb 2023 | 2.0380 | 2.0540 | 2.0340 | 2.0340 | 2.0340 | - |
| 08 Feb 2023 | 2.0640 | 2.0640 | 2.0530 | 2.0530 | 2.0530 | - |
| 07 Feb 2023 | 2.0190 | 2.0350 | 2.0170 | 2.0350 | 2.0350 | - |
| 06 Feb 2023 | 1.9190 | 1.9330 | 1.9160 | 1.9325 | 1.9325 | - |
| 03 Feb 2023 | 1.9025 | 1.9235 | 1.8955 | 1.9140 | 1.9140 | - |
| 02 Feb 2023 | 1.9160 | 1.9265 | 1.9100 | 1.9210 | 1.9210 | - |
| 01 Feb 2023 | 1.9200 | 1.9200 | 1.8515 | 1.8760 | 1.8760 | - |
| 31 Jan 2023 | 1.9225 | 1.9225 | 1.9020 | 1.9140 | 1.9140 | - |
| 30 Jan 2023 | 1.8940 | 1.8995 | 1.8830 | 1.8955 | 1.8955 | - |
| 27 Jan 2023 | 1.9755 | 1.9830 | 1.9680 | 1.9830 | 1.9830 | - |
| 26 Jan 2023 | 1.9710 | 1.9820 | 1.9710 | 1.9810 | 1.9810 | - |
| 25 Jan 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 24 Jan 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 23 Jan 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 20 Jan 2023 | 1.9815 | 1.9815 | 1.9565 | 1.9670 | 1.9670 | - |
| 19 Jan 2023 | 1.9485 | 1.9485 | 1.9335 | 1.9430 | 1.9430 | - |
| 18 Jan 2023 | 1.9610 | 1.9610 | 1.9350 | 1.9365 | 1.9365 | - |
| 17 Jan 2023 | 1.9355 | 1.9355 | 1.8915 | 1.8925 | 1.8925 | - |
| 16 Jan 2023 | 1.9415 | 1.9455 | 1.9405 | 1.9445 | 1.9445 | - |
| 13 Jan 2023 | 1.8665 | 1.8770 | 1.8665 | 1.8765 | 1.8765 | - |
| 12 Jan 2023 | 1.9165 | 1.9305 | 1.9165 | 1.9280 | 1.9280 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.