Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

China State Construction International Holdings Ltd (C4S1.SG)

Compare
1.4000
0.0000
(0.00%)
At close: February 3 at 8:18:58 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.40001.40001.40001.40001.4000-
Feb 27, 20251.40001.40001.40001.40001.4000-
Feb 26, 20251.40001.40001.40001.40001.4000-
Feb 25, 20251.40001.40001.40001.40001.4000-
Feb 24, 20251.40001.40001.40001.40001.4000-
Feb 21, 20251.40001.40001.40001.40001.4000-
Feb 20, 20251.40001.40001.40001.40001.4000-
Feb 19, 20251.40001.40001.40001.40001.4000-
Feb 18, 20251.40001.40001.40001.40001.4000-
Feb 17, 20251.40001.40001.40001.40001.4000-
Feb 14, 20251.40001.40001.40001.40001.4000-
Feb 13, 20251.40001.40001.40001.40001.4000-
Feb 12, 20251.40001.40001.40001.40001.4000-
Feb 11, 20251.40001.40001.40001.40001.4000-
Feb 10, 20251.40001.40001.40001.40001.4000-
Feb 7, 20251.40001.40001.40001.40001.4000-
Feb 6, 20251.40001.40001.40001.40001.4000-
Feb 5, 20251.40001.40001.40001.40001.4000-
Feb 4, 20251.40001.40001.40001.40001.4000-
Feb 3, 20251.40001.40001.40001.40001.4000-
Jan 31, 20251.38001.38001.37001.37001.3700-
Jan 30, 20251.38001.38001.37001.37001.3700-
Jan 29, 20251.38001.38001.38001.38001.3800-
Jan 28, 20251.37001.37001.37001.37001.3700-
Jan 27, 20251.38001.38001.38001.38001.3800-
Jan 24, 20251.36001.36001.36001.36001.3600-
Jan 23, 20251.39001.39001.39001.39001.3900-
Jan 22, 20251.38001.38001.38001.38001.3800-
Jan 21, 20251.48001.48001.42001.42001.4200625
Jan 20, 20251.49001.49001.49001.49001.4900-
Jan 17, 20251.48001.54001.48001.54001.54002,000
Jan 16, 20251.46001.46001.46001.46001.4600-
Jan 15, 20251.47001.47001.47001.47001.4700643
Jan 14, 20251.47001.47001.47001.47001.4700700
Jan 13, 20251.44001.44001.44001.44001.44002,300
Jan 10, 20251.43001.43001.43001.43001.4300-
Jan 9, 20251.45001.45001.45001.45001.45003,300
Jan 8, 20251.42001.52001.42001.52001.52007,042
Jan 7, 20251.41001.41001.41001.41001.4100-
Jan 6, 20251.43001.44001.43001.44001.4400-
Jan 3, 20251.44001.45001.44001.45001.4500-
Jan 2, 20251.44001.45001.44001.45001.4500-
Dec 30, 20241.47001.47001.47001.47001.4700-
Dec 27, 20241.47001.50001.47001.50001.5000-
Dec 23, 20241.44001.44001.44001.44001.4400-
Dec 20, 20241.44001.44001.43001.43001.4300-
Dec 19, 20241.44001.44001.44001.44001.4400-
Dec 18, 20241.41001.41001.41001.41001.4100-
Dec 17, 20241.40001.40001.40001.40001.4000-
Dec 16, 20241.43001.43001.43001.43001.4300-
Dec 13, 20241.43001.43001.43001.43001.4300-
Dec 12, 20241.44001.44001.44001.44001.4400-
Dec 11, 20241.45001.45001.45001.45001.4500-
Dec 10, 20241.44001.44001.44001.44001.4400-
Dec 9, 20241.42001.42001.42001.42001.4200-
Dec 6, 20241.39001.39001.38001.38001.38001,000
Dec 5, 20241.36001.36001.32001.32001.32008,190
Dec 4, 20241.32001.32001.31001.31001.3100-
Dec 3, 20241.32001.32001.32001.32001.3200-
Dec 2, 20241.30001.30001.30001.30001.30001,108
Nov 29, 20241.28001.28001.28001.28001.2800-
Nov 28, 20241.29001.29001.29001.29001.2900-
Nov 27, 20241.33001.33001.32001.32001.3200220
Nov 26, 20241.33001.33001.33001.33001.3300-
Nov 25, 20241.34001.34001.34001.34001.3400-
Nov 22, 20241.34001.36001.34001.36001.3600-
Nov 21, 20241.37001.37001.37001.37001.3700-
Nov 20, 20241.36001.36001.36001.36001.3600-
Nov 19, 20241.36001.36001.36001.36001.3600-
Nov 18, 20241.34001.36001.34001.36001.36001,500
Nov 15, 20241.30001.31001.30001.31001.3100-
Nov 14, 20241.29001.29001.29001.29001.2900-
Nov 13, 20241.30001.30001.30001.30001.3000-
Nov 12, 20241.33001.33001.32001.32001.3200-
Nov 11, 20241.37001.37001.37001.37001.3700-
Nov 8, 20241.34001.34001.34001.34001.3400-
Nov 7, 20241.38001.38001.38001.38001.3800-
Nov 6, 20241.35001.35001.35001.35001.3500-
Nov 5, 20241.35001.35001.35001.35001.3500-
Nov 4, 20241.37001.37001.37001.37001.370060
Nov 1, 20241.35001.35001.35001.35001.3500-
Oct 31, 20241.33001.33001.32001.32001.32005,000
Oct 30, 20241.33001.33001.25001.25001.25002,820
Oct 29, 20241.33001.34001.33001.34001.3400-
Oct 28, 20241.38001.38001.37001.37001.3700-
Oct 25, 20241.37001.37001.37001.37001.3700-
Oct 24, 20241.43001.43001.43001.43001.4300-
Oct 23, 20241.45001.45001.44001.44001.4400-
Oct 22, 20241.47001.47001.47001.47001.4700-
Oct 21, 20241.45001.45001.45001.45001.4500-
Oct 18, 20241.45001.45001.45001.45001.4500-
Oct 17, 20241.43001.43001.43001.43001.4300-
Oct 16, 20241.43001.43001.43001.43001.4300-
Oct 15, 20241.46001.46001.46001.46001.4600-
Oct 14, 20241.47001.47001.47001.47001.4700-
Oct 11, 20241.46001.46001.46001.46001.4600-
Oct 10, 20241.45001.46001.45001.46001.46002,000
Oct 9, 20241.37001.37001.37001.37001.3700-
Oct 8, 20241.40001.40001.37001.37001.3700-
Oct 7, 20241.41001.43001.41001.43001.4300-
Oct 4, 20241.39001.40001.39001.40001.4000-
Oct 3, 20241.29001.29001.29001.29001.2900-
Oct 2, 20241.32001.32001.32001.32001.3200-
Oct 1, 20241.37001.37001.37001.37001.3700-
Sep 30, 20241.38001.38001.38001.38001.3800-
Sep 27, 20241.35001.40001.35001.40001.4000-
Sep 26, 20241.35001.35001.35001.35001.3500-
Sep 25, 20241.32001.32001.32001.32001.3200-
Sep 24, 20241.30001.30001.30001.30001.3000-
Sep 23, 20241.27001.27001.27001.27001.27009,103
Sep 20, 20241.23001.23001.23001.23001.2300-
Sep 19, 20241.22001.23001.22001.23001.2300-
Sep 18, 20241.16001.16001.16001.16001.1600-
Sep 17, 20241.17001.17001.16001.16001.1600-
Sep 16, 20241.18001.18001.17001.17001.1700-
Sep 13, 2024 0.0409 Dividend
Sep 13, 20241.24001.24001.23001.23001.2300-
Sep 12, 20241.23001.23001.23001.23000.9000-
Sep 11, 20241.20001.20001.20001.20000.8780-
Sep 10, 20241.21001.21001.21001.21000.8854-
Sep 9, 20241.20001.21001.20001.21000.8854-
Sep 6, 20241.22001.22001.22001.22000.8927-
Sep 5, 20241.23001.23001.23001.23000.9000-
Sep 4, 20241.22001.22001.22001.22000.8927-
Sep 3, 20241.22001.22001.22001.22000.8927-
Sep 2, 20241.22001.22001.22001.22000.8927-
Aug 30, 20241.28001.28001.28001.28000.93666,394
Aug 29, 20241.25001.26001.25001.25000.9146-
Aug 28, 20241.28001.28001.28001.28000.9366-
Aug 27, 20241.28001.28001.28001.28000.9366-
Aug 26, 20241.26001.26001.26001.26000.9220-
Aug 23, 20241.28001.28001.28001.28000.9366-
Aug 22, 20241.26001.26001.26001.26000.92204,280
Aug 21, 20241.28001.28001.28001.28000.9366-
Aug 20, 20241.30001.30001.30001.30000.9512-
Aug 19, 20241.29001.29001.29001.29000.9439-
Aug 16, 20241.27001.27001.27001.27000.9293-
Aug 15, 20241.28001.31001.27001.27000.929311,452
Aug 14, 20241.29001.29001.27001.27000.92935,000
Aug 13, 20241.30001.30001.30001.30000.9512-
Aug 12, 20241.32001.32001.30001.31000.9585-
Aug 9, 20241.28001.28001.28001.28000.9366-
Aug 8, 20241.27001.27001.27001.27000.9293-
Aug 7, 20241.28001.29001.28001.29000.9439-
Aug 6, 20241.23001.28001.23001.28000.93669,000
Aug 5, 20241.22001.22001.20001.20000.878018,000
Aug 2, 20241.27001.27001.25001.25000.9146-
Aug 1, 20241.28001.28001.28001.28000.9366-
Jul 31, 20241.27001.27001.26001.26000.9220-
Jul 30, 20241.26001.26001.26001.26000.9220-
Jul 29, 20241.25001.25001.25001.25000.9146-
Jul 26, 20241.24001.24001.24001.24000.9073-
Jul 25, 20241.23001.23001.22001.23000.9000-
Jul 24, 20241.28001.28001.28001.28000.9366-
Jul 23, 20241.28001.28001.27001.27000.9293-
Jul 22, 20241.28001.28001.28001.28000.9366-
Jul 19, 20241.25001.25001.25001.25000.9146-
Jul 18, 20241.27001.27001.27001.27000.9293-
Jul 17, 20241.25001.25001.25001.25000.9146-
Jul 16, 20241.26001.26001.25001.25000.9146-
Jul 15, 20241.25001.25001.25001.25000.9146-
Jul 12, 20241.26001.26001.26001.26000.9220-
Jul 11, 20241.26001.26001.26001.26000.9220-
Jul 10, 20241.25001.25001.24001.24000.9073-
Jul 9, 20241.28001.28001.28001.28000.9366-
Jul 8, 20241.27001.27001.27001.27000.9293-
Jul 5, 20241.28001.28001.28001.28000.9366-
Jul 4, 20241.28001.28001.28001.28000.9366-
Jul 3, 20241.28001.28001.28001.27000.9293-
Jul 2, 20241.26001.26001.26001.26000.9220-
Jul 1, 20241.24001.29001.24001.29000.9439230
Jun 28, 20241.26001.26001.25001.25000.9146-
Jun 27, 20241.22001.22001.21001.21000.8854-
Jun 26, 20241.24001.24001.24001.24000.9073-
Jun 25, 20241.26001.26001.26001.26000.9220-
Jun 24, 20241.26001.26001.26001.26000.9220-
Jun 21, 20241.26001.26001.25001.25000.9146-
Jun 20, 20241.25001.25001.25001.25000.9146-
Jun 19, 20241.24001.24001.24001.24000.9073-
Jun 18, 20241.22001.22001.22001.22000.8927-
Jun 17, 2024 0.0353 Dividend
Jun 17, 20241.17001.17001.17001.17000.8561-
Jun 14, 20241.23001.23001.22001.22000.6841-
Jun 13, 20241.22001.22001.22001.22000.6841-
Jun 12, 20241.23001.23001.23001.23000.6898-
Jun 11, 20241.23001.23001.22001.22000.6841-
Jun 10, 20241.26001.26001.26001.26000.7066-
Jun 7, 20241.25001.25001.25001.25000.7010-
Jun 6, 20241.25001.25001.25001.25000.7010-
Jun 5, 20241.26001.26001.26001.26000.7066-
Jun 4, 20241.25001.29001.25001.29000.72342,000
Jun 3, 20241.24001.24001.23001.23000.6898-
May 31, 20241.21001.21001.19001.19000.6673-
May 30, 20241.19001.19001.18001.18000.66172,500
May 29, 20241.17001.17001.16001.16000.6505-
May 28, 20241.14001.14001.14001.14000.6393-
May 27, 20241.15001.15001.14001.14000.6393-
May 24, 20241.13001.13001.13001.13000.6337-
May 23, 20241.16001.16001.15001.15000.6449-
May 22, 20241.22001.22001.21001.21000.6785500
May 21, 20241.19001.19001.18001.18000.6617-
May 20, 20241.17001.17001.17001.17000.6561-
May 17, 20241.18001.21001.18001.21000.6785-
May 16, 20241.17001.17001.17001.17000.6561-
May 15, 20241.11001.11001.11001.11000.62253,000
May 14, 20241.11001.11001.11001.11000.6225-
May 13, 20241.12001.12001.11001.11000.6225-
May 10, 20241.07001.07001.07001.07000.6000-
May 9, 20241.03001.03001.03001.03000.5776-
May 8, 20241.00001.00000.99500.99500.5580-
May 7, 20241.01001.01001.00001.00000.5608-
May 6, 20241.01001.05001.01001.05000.58884,234
May 3, 20241.00001.00001.00001.00000.5608-
May 2, 20240.98500.98500.98000.98000.5496-
Apr 30, 20240.96000.96500.96000.96500.5411-
Apr 29, 20241.01001.01001.01001.01000.5664-
Apr 26, 20241.03001.03001.02001.02000.5720-
Apr 25, 20241.02001.02001.02001.02000.5720-
Apr 24, 20241.01001.01001.01001.01000.5664-
Apr 23, 20241.00001.00000.99000.99000.5552-
Apr 22, 20241.01001.01001.00001.00000.5608-
Apr 19, 20241.02001.02001.01001.02000.5720-
Apr 18, 20241.02001.02001.02001.02000.5720-
Apr 17, 20241.04001.04001.03001.03000.5776-
Apr 16, 20241.02001.02001.01001.01000.5664-
Apr 15, 20241.04001.04001.03001.03000.5776-
Apr 12, 20241.02001.02001.02001.02000.5720-
Apr 11, 20241.01001.01001.01001.01000.5664-
Apr 10, 20240.99500.99500.98500.98500.5524-
Apr 9, 20240.99500.99500.99000.99000.5552-
Apr 8, 20241.02001.02001.01001.01000.5664-
Apr 5, 20241.00001.00001.00001.00000.5608-
Apr 4, 20241.02001.02001.02001.02000.5720-
Apr 3, 20241.03001.03001.03001.03000.5776-
Apr 2, 20241.02001.02001.02001.02000.5720-
Mar 28, 20240.99000.99000.99000.99000.5552-
Mar 27, 20240.99500.99500.98500.98500.5524-
Mar 26, 20241.01001.01001.01001.01000.5664-
Mar 25, 20241.02001.02001.02001.02000.5720-
Mar 22, 20241.04001.05001.04001.05000.5888-
Mar 21, 20241.00001.00001.00001.00000.5608-
Mar 20, 20241.01001.01001.01001.01000.5664-
Mar 19, 20241.00001.00001.00001.00000.5608-
Mar 18, 20241.02001.02001.02001.02000.5720-
Mar 15, 20241.01001.01001.01001.01000.5664550
Mar 14, 20241.01001.01001.00001.00000.5608-
Mar 13, 20241.01001.01001.00001.00000.5608-
Mar 12, 20241.02001.02001.01001.01000.5664-
Mar 11, 20241.00001.00001.00001.00000.5608-
Mar 8, 20241.00001.00001.00001.00000.5608-
Mar 7, 20240.98500.98500.98500.98500.5524-
Mar 6, 20240.98500.99000.98500.99000.5552-
Mar 5, 20241.00001.00000.99000.99000.5552-
Mar 4, 20240.99500.99500.99500.99500.5580-
Mar 1, 20241.01001.01001.00001.00000.5608-
Feb 29, 20241.01001.01001.00001.00000.5608-
Feb 28, 20241.04001.04001.02001.02000.5720688