UK markets closed

Xinjiang Xinxin Mining Industry Co Ltd (33X1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1190+0.0050 (+4.39%)
At close: 10:32AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.11300.11900.11300.11900.1190-
02 May 20240.11400.11400.11400.11400.1140-
30 Apr 20240.11700.11700.11500.11500.1150-
29 Apr 20240.11500.11500.11500.11500.1150-
26 Apr 20240.12000.12000.12000.12000.1200-
25 Apr 20240.11600.12300.11600.12300.1230-
24 Apr 20240.11500.11500.11500.11500.1150-
23 Apr 20240.11200.11800.11200.11800.1180-
22 Apr 20240.11700.12200.11700.12200.1220-
19 Apr 20240.11500.13900.11500.12000.12001,000
18 Apr 20240.11400.12500.11400.12500.1250-
17 Apr 20240.11400.12000.11400.12000.1200-
16 Apr 20240.11600.12200.11600.12200.1220-
15 Apr 20240.12500.12900.12500.12900.1290-
12 Apr 20240.11900.11900.11900.11900.1190-
11 Apr 20240.12300.12600.12300.12600.1260-
10 Apr 20240.11700.14000.11700.14000.14004,971
09 Apr 20240.11600.11700.11600.11700.1170-
08 Apr 20240.11600.12000.11600.12000.1200-
05 Apr 20240.12100.12100.11800.11800.1180-
04 Apr 20240.12500.13900.12500.13900.13903,564
03 Apr 20240.10600.12600.10600.12600.1260-
02 Apr 20240.09850.10600.09850.10600.1060-
28 Mar 20240.09450.10100.09450.10100.1010-
27 Mar 20240.09100.09500.09100.09500.0950-
26 Mar 20240.09400.09400.09400.09400.0940-
25 Mar 20240.09650.10200.09650.10200.1020-
22 Mar 20240.09550.10100.09550.10100.1010-
21 Mar 20240.09750.10200.09750.10200.1020-
20 Mar 20240.09900.09900.09900.09900.0990-
19 Mar 20240.09500.09950.09500.09950.0995-
18 Mar 20240.09500.10200.09500.10200.1020-
15 Mar 20240.09150.09800.09150.09800.0980-
14 Mar 20240.08700.10600.08700.09200.092050
13 Mar 20240.08800.09550.08800.09550.0955-
12 Mar 20240.08800.09300.08800.09300.0930-
11 Mar 20240.08700.09200.08650.08650.0865-
08 Mar 20240.08700.09300.08700.09300.0930-
07 Mar 20240.08500.08900.08500.08900.0890-
06 Mar 20240.08150.09650.08150.09650.096560
05 Mar 20240.08050.08500.08050.08500.0850-
04 Mar 20240.08450.08900.08450.08900.0890-
01 Mar 20240.08700.09300.08700.09300.0930-
29 Feb 20240.08150.08800.08150.08800.0880-
28 Feb 20240.08350.08350.08350.08350.0835-
27 Feb 20240.08350.08700.08350.08700.0870-
26 Feb 20240.08600.09050.08600.09050.0905-
23 Feb 20240.09550.10200.09550.10200.1020-
22 Feb 20240.08800.09500.08800.09500.0950-
21 Feb 20240.08300.08950.08300.08950.0895-
20 Feb 20240.08100.08550.08100.08550.0855-
19 Feb 20240.08000.08550.08000.08550.0855-
16 Feb 20240.08000.08550.08000.08550.0855-
15 Feb 20240.07900.07900.07900.07900.0790-
14 Feb 20240.08150.08600.08150.08600.0860-
13 Feb 20240.08000.08450.08000.08450.0845-
12 Feb 20240.08000.08400.08000.08400.0840-
09 Feb 20240.08000.08450.08000.08450.0845-
08 Feb 20240.08000.08450.08000.08450.0845-
07 Feb 20240.07650.08200.07650.08200.0820-
06 Feb 20240.07550.07900.07550.07900.0790-
05 Feb 20240.07350.07750.07350.07750.0775-
02 Feb 20240.07150.07700.07150.07700.0770-
01 Feb 20240.07450.07650.07450.07650.0765-
31 Jan 20240.07800.07950.07800.07950.0795-
30 Jan 20240.07800.08150.07800.08150.0815-
29 Jan 20240.07850.07850.07850.07850.0785-
26 Jan 20240.07950.08400.07950.08400.0840-
25 Jan 20240.07700.08450.07700.08450.0845-
24 Jan 20240.07050.07700.07050.07700.0770-
23 Jan 20240.06850.07350.06850.07350.0735-
22 Jan 20240.06850.07350.06850.07350.0735-
19 Jan 20240.07050.07050.07050.07050.0705-
18 Jan 20240.07050.07050.07050.07050.070510,000
17 Jan 20240.07300.07300.07300.07300.0730-
16 Jan 20240.07750.08450.07750.08450.0845-
15 Jan 20240.07750.07750.07750.07750.0775-
12 Jan 20240.07750.07750.07750.07750.0775-
11 Jan 20240.07850.07850.07850.07850.0785-
10 Jan 20240.07750.07750.07750.07750.0775-
09 Jan 20240.07950.07950.07950.07950.0795-
08 Jan 20240.08100.08100.08100.08100.0810-
05 Jan 20240.08300.08900.08300.08900.0890-
04 Jan 20240.08400.08400.08400.08400.0840-
03 Jan 20240.08400.08400.08400.08400.0840-
02 Jan 20240.08350.08350.08350.08350.0835-
29 Dec 20230.08400.08500.08400.08500.0850-
28 Dec 20230.08350.08350.08350.08350.0835-
27 Dec 20230.08100.08100.08100.08100.0810-
22 Dec 20230.08050.08050.08050.08050.0805-
21 Dec 20230.08200.08200.08200.08200.0820-
20 Dec 20230.08000.08000.08000.08000.0800-
19 Dec 20230.07800.07800.07800.07800.0780-
18 Dec 20230.07900.08350.07900.08350.0835-
15 Dec 20230.08500.08500.08500.08500.0850-
14 Dec 20230.08450.08450.08450.08450.0845-
13 Dec 20230.08500.08500.08500.08500.0850-
12 Dec 20230.08750.08750.08750.08750.0875-
11 Dec 20230.08750.08750.08750.08750.0875-
08 Dec 20230.08750.08750.08750.08750.0875-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...