China Resources Power Holdings Co Ltd (CRP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 4,000 |
| 05 Jun 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
| 04 Jun 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| 03 Jun 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| 31 May 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
| 30 May 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
| 29 May 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
| 28 May 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| 27 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 24 May 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
| 23 May 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
| 22 May 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| 21 May 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
| 20 May 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
| 17 May 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
| 16 May 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
| 15 May 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| 14 May 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 13 May 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | - |
| 10 May 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
| 09 May 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | - |
| 08 May 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 07 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 May 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
| 03 May 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 02 May 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 30 Apr 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 29 Apr 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
| 26 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
| 25 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 24 Apr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
| 23 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| 22 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Apr 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
| 18 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
| 17 Apr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 16 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 15 Apr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| 12 Apr 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
| 11 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
| 10 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 09 Apr 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 08 Apr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 05 Apr 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 04 Apr 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| 03 Apr 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 02 Apr 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
| 28 Mar 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| 27 Mar 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| 26 Mar 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
| 25 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 22 Mar 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| 21 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 20 Mar 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 19 Mar 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 18 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 15 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 14 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 13 Mar 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
| 12 Mar 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 11 Mar 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 08 Mar 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 07 Mar 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| 06 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
| 05 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 04 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 01 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 29 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 28 Feb 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 27 Feb 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 26 Feb 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
| 23 Feb 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 22 Feb 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 21 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 20 Feb 2024 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | - |
| 19 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 16 Feb 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
| 15 Feb 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
| 14 Feb 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 13 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 12 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 09 Feb 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | - |
| 08 Feb 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| 07 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 06 Feb 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 05 Feb 2024 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | - |
| 02 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 01 Feb 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| 31 Jan 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 30 Jan 2024 | 1.8185 | 1.8185 | 1.8185 | 1.8185 | 1.8185 | - |
| 29 Jan 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| 26 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 25 Jan 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 24 Jan 2024 | 1.8425 | 1.8425 | 1.8425 | 1.8425 | 1.8425 | - |
| 23 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 22 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Jan 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 18 Jan 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| 17 Jan 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
| 16 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| *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.