China Resources Power Holdings Co Ltd (CRP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:09PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.3530 | 2.3700 | 2.3530 | 2.3700 | 2.3700 | 200 |
| 18 Apr 2024 | 2.3390 | 2.3490 | 2.3350 | 2.3370 | 2.3370 | - |
| 17 Apr 2024 | 2.3560 | 2.3640 | 2.3440 | 2.3490 | 2.3490 | - |
| 16 Apr 2024 | 2.3000 | 2.3130 | 2.3000 | 2.3100 | 2.3100 | - |
| 15 Apr 2024 | 2.3280 | 2.3310 | 2.3010 | 2.3010 | 2.3010 | - |
| 12 Apr 2024 | 2.3100 | 2.3220 | 2.2790 | 2.2790 | 2.2790 | - |
| 11 Apr 2024 | 2.3240 | 2.3340 | 2.3170 | 2.3340 | 2.3340 | - |
| 10 Apr 2024 | 2.2530 | 2.2690 | 2.2530 | 2.2580 | 2.2580 | - |
| 09 Apr 2024 | 2.1860 | 2.1980 | 2.1810 | 2.1830 | 2.1830 | - |
| 08 Apr 2024 | 2.2040 | 2.2040 | 2.1870 | 2.1870 | 2.1870 | - |
| 05 Apr 2024 | 2.1410 | 2.1490 | 2.1290 | 2.1440 | 2.1440 | - |
| 04 Apr 2024 | 2.2070 | 2.2110 | 2.2070 | 2.2110 | 2.2110 | - |
| 03 Apr 2024 | 2.2180 | 2.2290 | 2.2120 | 2.2120 | 2.2120 | - |
| 02 Apr 2024 | 2.1860 | 2.1930 | 2.1620 | 2.1660 | 2.1660 | - |
| 28 Mar 2024 | 2.1530 | 2.1690 | 2.1530 | 2.1690 | 2.1690 | - |
| 27 Mar 2024 | 2.1110 | 2.1290 | 2.1110 | 2.1290 | 2.1290 | - |
| 26 Mar 2024 | 2.1120 | 2.1120 | 2.1010 | 2.1010 | 2.1010 | - |
| 25 Mar 2024 | 2.1140 | 2.1150 | 2.1040 | 2.1040 | 2.1040 | - |
| 22 Mar 2024 | 2.1230 | 2.1230 | 2.0990 | 2.0990 | 2.0990 | - |
| 21 Mar 2024 | 2.1110 | 2.1230 | 2.1010 | 2.1230 | 2.1230 | - |
| 20 Mar 2024 | 2.0990 | 2.1140 | 2.0990 | 2.1140 | 2.1140 | - |
| 19 Mar 2024 | 2.2010 | 2.2010 | 2.1830 | 2.1930 | 2.1930 | - |
| 18 Mar 2024 | 2.2310 | 2.2330 | 2.2040 | 2.2300 | 2.2300 | - |
| 15 Mar 2024 | 2.2040 | 2.2120 | 2.1950 | 2.1970 | 2.1970 | - |
| 14 Mar 2024 | 2.2050 | 2.2090 | 2.2000 | 2.2000 | 2.2000 | - |
| 13 Mar 2024 | 2.1900 | 2.2230 | 2.1900 | 2.2230 | 2.2230 | - |
| 12 Mar 2024 | 2.1370 | 2.1380 | 2.1300 | 2.1380 | 2.1380 | - |
| 11 Mar 2024 | 2.1450 | 2.1450 | 2.1350 | 2.1400 | 2.1400 | - |
| 08 Mar 2024 | 2.1440 | 2.1440 | 2.1280 | 2.1380 | 2.1380 | - |
| 07 Mar 2024 | 2.1200 | 2.1240 | 2.1190 | 2.1190 | 2.1190 | - |
| 06 Mar 2024 | 2.1340 | 2.1340 | 2.1250 | 2.1250 | 2.1250 | - |
| 05 Mar 2024 | 2.0860 | 2.0860 | 2.0080 | 2.0080 | 2.0080 | - |
| 04 Mar 2024 | 2.0720 | 2.0740 | 2.0510 | 2.0520 | 2.0520 | - |
| 01 Mar 2024 | 2.0320 | 2.0320 | 1.9995 | 2.0060 | 2.0060 | - |
| 29 Feb 2024 | 1.9980 | 1.9980 | 1.9765 | 1.9840 | 1.9840 | - |
| 28 Feb 2024 | 2.0270 | 2.0290 | 1.9965 | 1.9995 | 1.9995 | - |
| 27 Feb 2024 | 1.9780 | 1.9885 | 1.9505 | 1.9540 | 1.9540 | - |
| 26 Feb 2024 | 1.9850 | 1.9865 | 1.9645 | 1.9650 | 1.9650 | - |
| 23 Feb 2024 | 2.0350 | 2.0380 | 2.0280 | 2.0330 | 2.0330 | - |
| 22 Feb 2024 | 2.0340 | 2.0630 | 2.0340 | 2.0630 | 2.0630 | - |
| 21 Feb 2024 | 1.9850 | 1.9850 | 1.9730 | 1.9730 | 1.9730 | - |
| 20 Feb 2024 | 1.9310 | 1.9535 | 1.9205 | 1.9255 | 1.9255 | - |
| 19 Feb 2024 | 1.9025 | 1.9025 | 1.8650 | 1.8650 | 1.8650 | - |
| 16 Feb 2024 | 1.8455 | 1.8460 | 1.8105 | 1.8105 | 1.8105 | - |
| 15 Feb 2024 | 1.8150 | 1.8150 | 1.8100 | 1.8145 | 1.8145 | - |
| 14 Feb 2024 | 1.8325 | 1.8325 | 1.8135 | 1.8155 | 1.8155 | - |
| 13 Feb 2024 | 1.8590 | 1.8590 | 1.8585 | 1.8585 | 1.8585 | - |
| 12 Feb 2024 | 1.8620 | 1.8620 | 1.8590 | 1.8590 | 1.8590 | - |
| 09 Feb 2024 | 1.8640 | 1.8645 | 1.8620 | 1.8630 | 1.8630 | - |
| 08 Feb 2024 | 1.9005 | 1.9005 | 1.8805 | 1.8830 | 1.8830 | - |
| 07 Feb 2024 | 1.9050 | 1.9085 | 1.8855 | 1.8945 | 1.8945 | - |
| 06 Feb 2024 | 1.8815 | 1.9030 | 1.8815 | 1.9030 | 1.9030 | - |
| 05 Feb 2024 | 1.8165 | 1.8370 | 1.8165 | 1.8280 | 1.8280 | - |
| 02 Feb 2024 | 1.8405 | 1.8610 | 1.8335 | 1.8610 | 1.8610 | - |
| 01 Feb 2024 | 1.8520 | 1.8525 | 1.8445 | 1.8510 | 1.8510 | - |
| 31 Jan 2024 | 1.8670 | 1.8775 | 1.8325 | 1.8775 | 1.8775 | - |
| 30 Jan 2024 | 1.8410 | 1.8410 | 1.8300 | 1.8345 | 1.8345 | - |
| 29 Jan 2024 | 1.8705 | 1.8705 | 1.8580 | 1.8630 | 1.8630 | - |
| 26 Jan 2024 | 1.8810 | 1.8810 | 1.8700 | 1.8730 | 1.8730 | - |
| 25 Jan 2024 | 1.8795 | 1.8795 | 1.8460 | 1.8770 | 1.8770 | - |
| 24 Jan 2024 | 1.8640 | 1.8800 | 1.8505 | 1.8535 | 1.8535 | - |
| 23 Jan 2024 | 1.7890 | 1.7890 | 1.7800 | 1.7840 | 1.7840 | - |
| 22 Jan 2024 | 1.7485 | 1.7535 | 1.7335 | 1.7360 | 1.7360 | - |
| 19 Jan 2024 | 1.7875 | 1.8105 | 1.7875 | 1.8105 | 1.8105 | - |
| 18 Jan 2024 | 1.8285 | 1.8470 | 1.8285 | 1.8470 | 1.8470 | - |
| 17 Jan 2024 | 1.8280 | 1.8315 | 1.8245 | 1.8275 | 1.8275 | - |
| 16 Jan 2024 | 1.9070 | 1.9150 | 1.9030 | 1.9030 | 1.9030 | - |
| 15 Jan 2024 | 1.8890 | 1.8890 | 1.8800 | 1.8820 | 1.8820 | - |
| 12 Jan 2024 | 1.8780 | 1.8780 | 1.8660 | 1.8695 | 1.8695 | - |
| 11 Jan 2024 | 1.8485 | 1.8485 | 1.8360 | 1.8385 | 1.8385 | - |
| 10 Jan 2024 | 1.8380 | 1.8560 | 1.8380 | 1.8560 | 1.8560 | - |
| 09 Jan 2024 | 1.8505 | 1.8505 | 1.8405 | 1.8450 | 1.8450 | - |
| 08 Jan 2024 | 1.8500 | 1.8875 | 1.8500 | 1.8875 | 1.8875 | - |
| 05 Jan 2024 | 1.8460 | 1.8550 | 1.8460 | 1.8510 | 1.8510 | - |
| 04 Jan 2024 | 1.8200 | 1.8345 | 1.8200 | 1.8320 | 1.8320 | - |
| 03 Jan 2024 | 1.8335 | 1.8335 | 1.8235 | 1.8275 | 1.8275 | - |
| 02 Jan 2024 | 1.8375 | 1.8420 | 1.7935 | 1.7940 | 1.7940 | - |
| 29 Dec 2023 | 1.7955 | 1.7955 | 1.7385 | 1.7385 | 1.7385 | - |
| 28 Dec 2023 | 1.7815 | 1.7885 | 1.7755 | 1.7885 | 1.7885 | - |
| 27 Dec 2023 | 1.7650 | 1.7655 | 1.7565 | 1.7570 | 1.7570 | - |
| 22 Dec 2023 | 1.7785 | 1.7785 | 1.7660 | 1.7660 | 1.7660 | - |
| 21 Dec 2023 | 1.8050 | 1.8085 | 1.8020 | 1.8020 | 1.8020 | - |
| 20 Dec 2023 | 1.7975 | 1.8000 | 1.7890 | 1.7890 | 1.7890 | - |
| 19 Dec 2023 | 1.7730 | 1.7835 | 1.7730 | 1.7835 | 1.7835 | - |
| 18 Dec 2023 | 1.7670 | 1.7675 | 1.7645 | 1.7655 | 1.7655 | - |
| 15 Dec 2023 | 1.7465 | 1.7610 | 1.7465 | 1.7610 | 1.7610 | - |
| 14 Dec 2023 | 1.7645 | 1.7680 | 1.7465 | 1.7465 | 1.7465 | - |
| 13 Dec 2023 | 1.7845 | 1.7885 | 1.7780 | 1.7820 | 1.7820 | - |
| 12 Dec 2023 | 1.7950 | 1.8100 | 1.7870 | 1.8100 | 1.8100 | - |
| 11 Dec 2023 | 1.7880 | 1.8005 | 1.7880 | 1.8005 | 1.8005 | - |
| 08 Dec 2023 | 1.7945 | 1.7945 | 1.7805 | 1.7890 | 1.7890 | - |
| 07 Dec 2023 | 1.7820 | 1.7820 | 1.7485 | 1.7485 | 1.7485 | - |
| 06 Dec 2023 | 1.7735 | 1.7885 | 1.7735 | 1.7860 | 1.7860 | - |
| 05 Dec 2023 | 1.7465 | 1.7530 | 1.7410 | 1.7530 | 1.7530 | - |
| 04 Dec 2023 | 1.7365 | 1.7425 | 1.7365 | 1.7425 | 1.7425 | - |
| 01 Dec 2023 | 1.7655 | 1.7655 | 1.7495 | 1.7625 | 1.7625 | - |
| 30 Nov 2023 | 1.7580 | 1.7960 | 1.7580 | 1.7960 | 1.7960 | - |
| 29 Nov 2023 | 1.7280 | 1.7650 | 1.7280 | 1.7550 | 1.7550 | - |
| 29 Nov 2023 | 0.5 Dividend | |||||
| 28 Nov 2023 | 1.8255 | 1.8470 | 1.8175 | 1.8425 | 1.3425 | - |
| *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.