China Resources Power Holdings Co. Ltd (OP: CRPJY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
| May 20, 2020 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 16.21 | 16.21 | 16.21 | 4 | +0.00(+0.00%) | |
| May 11, 2020 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 400 | +0.12(+0.76%) |
| May 04, 2020 | 16.09 | 16.09 | 16.09 | 0 | -0.40(-2.43%) | |
| Apr 28, 2020 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 16.49 | 16.49 | 16.49 | 0 | +0.69(+4.35%) | |
| Apr 08, 2020 | 15.80 | 15.80 | 15.80 | 0 | -2.56(-13.94%) | |
| Mar 24, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 13, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 18.36 | 18.36 | 18.36 | 58 | +0.00(+0.00%) | |
| Feb 27, 2020 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Feb 26, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 400 | -1.09(-5.60%) |
| Feb 25, 2020 | 19.45 | 19.45 | 19.45 | 91 | +0.00(+0.00%) | |
| Feb 21, 2020 | 19.45 | 19.45 | 19.45 | 0 | -2.55(-11.59%) | |
| Feb 20, 2020 | 22.00 | 22.00 | 22.00 | 50 | +0.00(+0.00%) | |
| Feb 19, 2020 | 22.00 | 22.00 | 22.00 | 50 | +0.00(+0.00%) | |
| Feb 06, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Jan 22, 2020 | 21.95 | 22.25 | 21.95 | 22.00 | 3,217 | +0.70(+3.29%) |
| Jan 17, 2020 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 1,186 | +2.60(+13.90%) |
| Jan 06, 2020 | 18.70 | 18.70 | 18.70 | 57 | +0.00(+0.00%) | |
| Jan 03, 2020 | 18.70 | 18.70 | 18.70 | 107 | +0.00(+0.00%) | |
| Jan 02, 2020 | 18.70 | 18.70 | 18.70 | 57 | +0.00(+0.00%) | |
| Dec 31, 2019 | 18.70 | 18.70 | 18.70 | 30 | +0.00(+0.00%) | |
| Dec 26, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 18.70 | 18.70 | 18.70 | 14 | +0.00(+0.00%) | |
| Dec 19, 2019 | 18.70 | 18.70 | 18.70 | 73 | +0.00(+0.00%) | |
| Dec 17, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Nov 29, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Nov 04, 2019 | 18.70 | 18.70 | 18.70 | 0 | +0.62(+3.43%) | |
| Oct 31, 2019 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 5,219 | -0.14(-0.77%) |
| Oct 16, 2019 | 18.22 | 18.22 | 18.22 | 56 | +0.00(+0.00%) | |
| Oct 15, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 1,144 | -1.27(-6.52%) |
| Oct 14, 2019 | 19.49 | 19.49 | 19.49 | 60 | +0.00(+0.00%) | |
| Oct 10, 2019 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 100 | -0.37(-1.86%) |
| Sep 04, 2019 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 19.86 | 19.86 | 19.86 | 13 | +0.00(+0.00%) | |
| Aug 29, 2019 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 19.86 | 19.86 | 19.86 | 8 | +0.00(+0.00%) | |
| Aug 27, 2019 | 19.86 | 19.86 | 19.86 | 1 | +0.00(+0.00%) | |
| Aug 26, 2019 | 19.86 | 19.86 | 19.86 | 6 | +0.00(+0.00%) | |
| Aug 19, 2019 | 19.86 | 19.86 | 19.86 | 0 | -1.46(-6.85%) | |
| Aug 16, 2019 | 21.32 | 21.32 | 21.32 | 10 | +0.00(+0.00%) | |
| Aug 14, 2019 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
| Aug 13, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 185 | -0.50(-2.29%) |
| Aug 06, 2019 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 21.55 | 21.82 | 21.55 | 21.82 | 4,803 | +0.36(+1.68%) |
| Aug 01, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
| Jul 22, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.05(+0.23%) | |
| Jul 17, 2019 | 21.41 | 21.41 | 21.41 | 6 | +0.00(+0.00%) | |
| Jul 15, 2019 | 21.41 | 21.41 | 21.41 | 0 | -0.66(-2.99%) | |
| Jul 10, 2019 | 22.07 | 22.07 | 22.07 | 0 | -0.02(-0.09%) | |
| Jul 01, 2019 | 22.09 | 22.09 | 22.09 | 0 | +0.44(+2.03%) | |
| Jun 25, 2019 | 21.65 | 21.65 | 21.65 | 0 | +1.55(+7.71%) | |
| Jun 18, 2019 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
