UK markets closed

Qingling Motors Co Ltd (QIN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0632+0.0010 (+1.61%)
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.06340.06440.06320.06320.0632-
02 May 20240.06340.06340.06220.06220.0622-
30 Apr 20240.06220.06220.06160.06160.0616100,000
29 Apr 20240.06100.06100.06100.06100.06105,000
26 Apr 20240.06200.06200.06080.06080.0608-
25 Apr 20240.06100.06100.06100.06100.0610-
24 Apr 20240.06100.06100.06040.06040.060410,000
23 Apr 20240.06000.06000.06000.06000.0600-
22 Apr 20240.06000.06000.06000.06000.0600-
19 Apr 20240.06020.06020.06000.06020.0602-
18 Apr 20240.06120.06120.06000.06020.0602-
17 Apr 20240.06040.06140.06040.06140.0614-
16 Apr 20240.06160.06160.06040.06040.0604-
15 Apr 20240.06120.06440.06120.06440.064410,350
12 Apr 20240.06100.06120.06100.06120.06125,000
11 Apr 20240.06180.06180.06080.06080.0608-
10 Apr 20240.06240.06240.06140.06140.0614-
09 Apr 20240.06240.06240.06240.06240.0624-
08 Apr 20240.06140.06140.06020.06020.0602-
05 Apr 20240.06260.06260.06020.06020.0602-
04 Apr 20240.06140.06440.06140.06440.064411,111
03 Apr 20240.06180.06180.06180.06180.06181,250
02 Apr 20240.06200.06320.06200.06320.0632-
28 Mar 20240.06280.06480.06180.06180.0618730
27 Mar 20240.06160.06160.06160.06160.0616-
26 Mar 20240.06260.06440.06260.06440.06441,000
25 Mar 20240.06520.06520.06500.06500.0650-
22 Mar 20240.06500.06620.06500.06620.0662-
21 Mar 20240.06560.06560.06440.06460.0646100
20 Mar 20240.06600.06600.06600.06600.0660-
19 Mar 20240.06600.06600.06600.06600.06605,000
18 Mar 20240.06700.06700.06580.06580.0658-
15 Mar 20240.06700.06700.06700.06700.0670-
14 Mar 20240.06660.06780.06660.06780.0678-
13 Mar 20240.07400.07400.07400.07400.07404,000
12 Mar 20240.07360.07360.07360.07360.0736-
11 Mar 20240.07240.07260.07240.07260.0726210,239
08 Mar 20240.07240.07360.07240.07360.0736-
07 Mar 20240.07380.07400.07380.07400.0740-
06 Mar 20240.07520.07520.07520.07520.07521,500
05 Mar 20240.07500.07520.07500.07520.0752250
04 Mar 20240.07420.07540.07420.07540.07542,550
01 Mar 20240.07560.07560.07560.07560.0756-
29 Feb 20240.07660.07660.07540.07540.0754-
28 Feb 20240.07540.07540.07540.07540.07546,500
27 Feb 20240.07660.07660.07640.07640.0764-
26 Feb 20240.07660.07660.07660.07660.0766-
23 Feb 20240.07780.07780.07780.07780.0778-
22 Feb 20240.07780.07780.07760.07760.0776-
21 Feb 20240.07680.07680.07680.07680.0768-
20 Feb 20240.07580.07600.07580.07600.0760-
19 Feb 20240.07340.07340.07340.07340.0734-
16 Feb 20240.07480.07480.07360.07360.0736-
15 Feb 20240.07260.07260.07260.07260.0726-
14 Feb 20240.07520.07520.07520.07520.0752120,000
13 Feb 20240.07360.07360.07360.07360.0736-
12 Feb 20240.07340.07360.07340.07360.0736-
09 Feb 20240.07360.07360.07360.07360.0736-
08 Feb 20240.07700.07700.07700.07700.0770-
07 Feb 20240.07720.07720.07700.07700.0770-
06 Feb 20240.07840.07840.07840.07840.0784-
05 Feb 20240.07580.07580.07580.07580.0758-
02 Feb 20240.07400.07400.07400.07400.0740-
01 Feb 20240.07460.07460.07460.07460.0746-
31 Jan 20240.07560.07560.07340.07340.0734-
30 Jan 20240.07560.07680.07560.07680.0768-
29 Jan 20240.07900.07900.07900.07900.0790-
26 Jan 20240.08020.08020.07920.07920.0792-
25 Jan 20240.07520.07820.07520.07520.075210,000
24 Jan 20240.06820.06940.06820.06940.0694-
23 Jan 20240.06680.06680.06560.06560.0656-
22 Jan 20240.06340.06460.06340.06460.0646-
19 Jan 20240.06580.06580.06580.06580.0658-
18 Jan 20240.06680.06680.06680.06680.0668-
17 Jan 20240.06600.06600.06600.06600.0660-
16 Jan 20240.06560.06560.06560.06560.0656-
15 Jan 20240.06300.06300.06300.06300.0630-
12 Jan 20240.06300.06300.06300.06300.0630-
11 Jan 20240.06300.06300.06300.06300.0630-
10 Jan 20240.06320.06320.06320.06320.0632-
09 Jan 20240.06320.06320.06320.06320.0632-
08 Jan 20240.06340.06340.06340.06340.0634-
05 Jan 20240.06340.06340.06340.06340.0634-
04 Jan 20240.06340.06760.06340.06440.064442,700
03 Jan 20240.06200.06200.06200.06200.0620-
02 Jan 20240.06040.06460.06040.06460.064620,000
29 Dec 20230.05800.05800.05800.05800.0580-
28 Dec 20230.05880.05880.05720.05720.0572500
27 Dec 20230.05700.05700.05700.05700.0570-
22 Dec 20230.05840.05840.05840.05840.0584-
21 Dec 20230.05980.05980.05980.05980.0598-
20 Dec 20230.06100.06100.06100.06100.0610-
19 Dec 20230.05760.05760.05760.05760.0576-
18 Dec 20230.05780.05960.05720.05720.05725,000
15 Dec 20230.05860.05860.05860.05860.0586-
14 Dec 20230.05780.05780.05780.05780.0578-
13 Dec 20230.05840.05840.05840.05840.0584-
12 Dec 20230.05840.05840.05840.05840.0584-
11 Dec 20230.05840.05840.05840.05840.0584-
08 Dec 20230.05960.05960.05840.05840.0584750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...