Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,480.34 +5.25 (+0.10%) Dow
39,169.30 -0.22 (-0.00%) Nasdaq
17,921.17 +41.87 (+0.23%) Bitcoin USD
61,963.96 -892.78 (-1.42%) CMC Crypto 200
1,310.27 -34.23 (-2.55%)
China Communications Construction Company Limited (CYY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,000 |
| 01 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 28 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 27 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 26 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 25 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 24 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 20 Jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 19 Jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 19 Jun 2024 | 0.32261 Dividend | |||||
| 18 Jun 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.2424 | - |
| 17 Jun 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.2424 | - |
| 14 Jun 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.2467 | - |
| 13 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.2445 | - |
| 12 Jun 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.2531 | - |
| 11 Jun 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.2510 | - |
| 10 Jun 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.2510 | - |
| 07 Jun 2024 | 0.5750 | 0.6000 | 0.5750 | 0.6000 | 0.2574 | 1,000 |
| 06 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.2402 | - |
| 05 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 04 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 03 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 31 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2360 | - |
| 30 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2338 | - |
| 29 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2360 | - |
| 28 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2360 | - |
| 27 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 24 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2338 | - |
| 23 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2338 | - |
| 22 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.2445 | - |
| 21 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.2402 | - |
| 20 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 17 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.2360 | - |
| 16 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.2402 | - |
| 15 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.2338 | - |
| 14 May 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.2381 | - |
| 13 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.2402 | - |
| 10 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.2295 | - |
| 09 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.2252 | - |
| 08 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.2209 | - |
| 07 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.2209 | - |
| 06 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.2231 | - |
| 03 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.2119 | - |
| 02 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.2119 | - |
| 30 Apr 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.2119 | - |
| 29 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.2166 | - |
| 26 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2145 | - |
| 25 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.2102 | - |
| 24 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2076 | - |
| 23 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2076 | - |
| 22 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2076 | - |
| 19 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2076 | - |
| 18 Apr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2076 | - |
| 17 Apr 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.2085 | - |
| 16 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.2059 | - |
| 15 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.2094 | - |
| 12 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.1965 | - |
| 11 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.1973 | - |
| 10 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.1948 | - |
| 09 Apr 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.1982 | - |
| 08 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.1999 | - |
| 05 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.1965 | - |
| 04 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.1991 | 3,000 |
| 03 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.1991 | - |
| 02 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.1991 | - |
| 28 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 27 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 26 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.1828 | - |
| 25 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 22 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 21 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | 2,500 |
| 20 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1836 | - |
| 19 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 18 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1853 | - |
| 15 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 14 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 13 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1853 | - |
| 12 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1853 | - |
| 11 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1853 | - |
| 08 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1853 | - |
| 07 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.1810 | - |
| 06 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1836 | - |
| 05 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1836 | 12,000 |
| 04 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1836 | - |
| 01 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 29 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 28 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.1845 | - |
| 27 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.1862 | - |
| 26 Feb 2024 | 0.4340 | 0.4600 | 0.4340 | 0.4600 | 0.1973 | 10,000 |
| 23 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1896 | - |
| 22 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.1870 | - |
| 21 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.1870 | - |
| 20 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.1819 | - |
| 19 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.1802 | - |
| 16 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.1810 | - |
| 15 Feb 2024 | 0.4080 | 0.4080 | 0.4000 | 0.4000 | 0.1716 | 2,332 |
| 14 Feb 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.1742 | - |
| 13 Feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.1733 | - |
| 12 Feb 2024 | 0.4020 | 0.4200 | 0.4020 | 0.4200 | 0.1802 | 740 |
| *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.