China Resources Power Holdings Co. Ltd (OP: CRPJY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 41.24 | 41.24 | 41.24 | 320 | -2.41(-5.52%) | |
| May 27, 2015 | 43.65 | 43.65 | 43.65 | 43.65 | 473 | +0.64(+1.49%) |
| May 26, 2015 | 43.01 | 43.01 | 43.01 | 43.01 | 377 | +0.70(+1.65%) |
| May 21, 2015 | 42.31 | 42.31 | 42.31 | 0 | -1.01(-2.33%) | |
| May 20, 2015 | 43.07 | 43.34 | 43.07 | 43.32 | 518 | +0.99(+2.34%) |
| May 19, 2015 | 43.20 | 43.20 | 42.33 | 42.33 | 348 | -0.31(-0.73%) |
| May 18, 2015 | 43.33 | 43.33 | 42.60 | 42.64 | 487 | -1.27(-2.89%) |
| May 06, 2015 | 43.91 | 43.91 | 43.91 | 168 | -1.48(-3.26%) | |
| Apr 24, 2015 | 45.39 | 45.39 | 45.39 | 129 | +0.38(+0.84%) | |
| Apr 23, 2015 | 45.01 | 45.01 | 45.01 | 45.01 | 304 | -0.59(-1.29%) |
| Apr 22, 2015 | 45.74 | 45.74 | 45.60 | 45.60 | 41,742 | +6.37(+16.24%) |
| Apr 17, 2015 | 39.23 | 39.23 | 39.23 | 260 | -0.91(-2.27%) | |
| Apr 16, 2015 | 40.14 | 40.14 | 40.14 | 40.14 | 249 | +0.53(+1.34%) |
| Apr 14, 2015 | 39.61 | 39.61 | 39.61 | 237 | +0.16(+0.41%) | |
| Apr 13, 2015 | 38.91 | 39.45 | 38.91 | 39.45 | 1,361 | -1.29(-3.18%) |
| Apr 10, 2015 | 40.74 | 40.74 | 40.74 | 40.74 | 589 | -0.51(-1.22%) |
| Apr 09, 2015 | 41.00 | 41.25 | 41.00 | 41.25 | 1,294 | +1.37(+3.44%) |
| Apr 08, 2015 | 39.89 | 40.70 | 39.88 | 39.88 | 25,554 | +1.56(+4.08%) |
| Apr 06, 2015 | 38.32 | 38.32 | 38.32 | 490 | -0.32(-0.84%) | |
| Apr 02, 2015 | 38.64 | 38.64 | 38.64 | 0 | +0.17(+0.43%) | |
| Apr 01, 2015 | 37.94 | 38.48 | 37.94 | 38.48 | 684 | +1.00(+2.65%) |
| Mar 31, 2015 | 37.48 | 37.48 | 37.48 | 37.48 | 376 | +0.63(+1.71%) |
| Mar 30, 2015 | 36.72 | 37.80 | 36.72 | 36.85 | 1,683 | -0.25(-0.68%) |
| Mar 27, 2015 | 37.10 | 37.10 | 37.10 | 37.10 | 338 | -0.45(-1.20%) |
| Mar 26, 2015 | 37.55 | 37.55 | 37.55 | 37.55 | 400 | +0.41(+1.10%) |
| Mar 25, 2015 | 37.14 | 37.14 | 37.14 | 37.14 | 1,087 | -0.05(-0.13%) |
| Mar 24, 2015 | 37.19 | 37.19 | 37.19 | 37.19 | 748 | -0.56(-1.49%) |
| Mar 19, 2015 | 37.75 | 37.75 | 37.75 | 400 | +0.76(+2.05%) | |
| Mar 18, 2015 | 36.69 | 36.99 | 36.69 | 36.99 | 409 | +1.83(+5.21%) |
| Mar 16, 2015 | 35.16 | 35.16 | 35.16 | 710 | -1.04(-2.87%) | |
| Mar 12, 2015 | 36.20 | 36.20 | 36.20 | 294 | -0.62(-1.69%) | |
| Mar 11, 2015 | 36.80 | 36.82 | 36.80 | 36.82 | 574 | -1.56(-4.07%) |
| Mar 05, 2015 | 38.38 | 38.38 | 38.38 | 237 | +0.59(+1.55%) | |
| Mar 04, 2015 | 37.63 | 37.95 | 37.63 | 37.80 | 1,776 | -0.88(-2.26%) |
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.
