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

Chongqing Machinery & Electric Co., Ltd. (CE3.F)

Compare
0.1060
+0.0030
+(2.91%)
At close: April 4 at 8:13:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.10600.10600.10600.10600.1060-
Apr 3, 20250.10300.10300.10300.10300.1030-
Apr 2, 20250.11400.11400.11400.11400.1140-
Apr 1, 20250.11300.11300.11300.11300.1130-
Mar 31, 20250.11400.11400.11400.11400.1140-
Mar 28, 20250.11500.11500.11500.11500.1150-
Mar 27, 20250.12600.12600.12600.12600.1260-
Mar 26, 20250.12100.12100.12100.12100.1210-
Mar 25, 20250.10700.10700.10700.10700.1070-
Mar 24, 20250.11100.11100.11100.11100.1110-
Mar 21, 20250.11000.11000.11000.11000.1100-
Mar 20, 20250.11900.11900.11900.11900.1190-
Mar 19, 20250.12800.12800.12800.12800.1280-
Mar 18, 20250.12800.12800.12800.12800.1280-
Mar 17, 20250.12500.12500.12500.12500.1250-
Mar 14, 20250.12900.12900.12900.12900.1290-
Mar 13, 20250.12600.14600.12600.14600.14609,915
Mar 12, 20250.12700.12700.12700.12700.1270-
Mar 11, 20250.11700.11700.11700.11700.1170-
Mar 10, 20250.12200.12200.12200.12200.1220-
Mar 7, 20250.11500.11500.11500.11500.1150-
Mar 6, 20250.12600.12600.12600.12600.1260-
Mar 5, 20250.12800.12800.12800.12800.1280-
Mar 4, 20250.11600.11600.11600.11600.1160-
Mar 3, 20250.12200.12200.12200.12200.1220-
Feb 28, 20250.12600.12600.12600.12600.1260-
Feb 27, 20250.15700.15700.15700.15700.1570-
Feb 26, 20250.16600.16600.16600.16600.1660-
Feb 25, 20250.13100.15900.13100.15900.159057,524
Feb 24, 20250.11200.11200.11200.11200.1120-
Feb 21, 20250.09100.09100.09100.09100.0910-
Feb 20, 20250.07750.07750.07750.07750.0775-
Feb 19, 20250.07650.07650.07650.07650.0765-
Feb 18, 20250.07750.07750.07750.07750.0775-
Feb 17, 20250.07700.07700.07700.07700.0770-
Feb 14, 20250.07750.09350.07750.09350.09358,572
Feb 13, 20250.07650.07650.07650.07650.0765-
Feb 12, 20250.07550.07550.07550.07550.0755-
Feb 11, 20250.08100.08100.08100.08100.0810-
Feb 10, 20250.07350.07350.07350.07350.0735-
Feb 7, 20250.07300.09400.07300.09400.09401,095
Feb 6, 20250.07300.07300.07300.07300.0730-
Feb 5, 20250.07300.07300.07300.07300.0730-
Feb 4, 20250.07500.07500.07500.07500.0750-
Feb 3, 20250.06900.06900.06900.06900.0690-
Jan 31, 20250.07500.09000.07500.09000.09002,482
Jan 30, 20250.07450.07450.07450.07450.0745-
Jan 29, 20250.07450.07450.07450.07450.0745-
Jan 28, 20250.07350.07350.07350.07350.0735-
Jan 27, 20250.07300.07300.07300.07300.0730-
Jan 24, 20250.07350.07350.07350.07350.0735-
Jan 23, 20250.07300.07300.07300.07300.0730-
Jan 22, 20250.07150.07150.07150.07150.0715-
Jan 21, 20250.07300.08750.07300.08750.0875778
Jan 20, 20250.07350.07350.07350.07350.0735-
Jan 17, 20250.08500.08500.08500.08500.0850-
Jan 16, 20250.08400.08400.08400.08400.0840-
Jan 15, 20250.08300.08300.08300.08300.0830-
Jan 14, 20250.08250.10000.08250.10000.10001,132
Jan 13, 20250.08000.08000.08000.08000.0800-
Jan 10, 20250.08200.08200.08200.08200.0820-
Jan 9, 20250.08150.08150.08150.08150.0815-
Jan 8, 20250.07850.07850.07850.07850.0785-
Jan 7, 20250.07900.07900.07900.07900.0790-
Jan 6, 20250.08200.08200.08200.08200.0820-
Jan 3, 20250.08500.08500.08500.08500.0850-
Jan 2, 20250.08400.08400.08400.08400.0840-
Dec 30, 20240.08500.08500.08500.08500.0850-
Dec 27, 20240.08500.08500.08500.08500.0850-
Dec 23, 20240.08100.08100.08100.08100.0810-
Dec 20, 20240.07900.07900.07900.07900.0790-
Dec 19, 20240.07800.07800.07800.07800.0780-
Dec 18, 20240.07850.07850.07850.07850.0785-
Dec 17, 20240.07850.07850.07850.07850.0785-
Dec 16, 20240.07700.07700.07700.07700.0770-
Dec 13, 20240.07650.07650.07650.07650.0765-
Dec 12, 20240.07700.07700.07700.07700.0770-
Dec 11, 20240.07550.07550.07550.07550.0755-
Dec 10, 20240.08300.08300.08300.08300.0830-
Dec 9, 20240.08650.08650.08650.08650.0865-
Dec 6, 20240.08300.08300.08300.08300.0830-
Dec 5, 20240.08100.08100.08100.08100.0810-
Dec 4, 20240.08200.08200.08200.08200.0820-
Dec 3, 20240.07700.07700.07700.07700.0770-
Dec 2, 20240.07400.07400.07400.07400.0740-
Nov 29, 20240.07350.07350.07350.07350.0735-
Nov 28, 20240.07400.07400.07400.07400.0740-
Nov 27, 20240.07450.07450.07450.07450.0745-
Nov 26, 20240.07450.07450.07450.07450.0745-
Nov 25, 20240.07300.07300.07300.07300.0730-
Nov 22, 20240.07450.07450.07450.07450.0745-
Nov 21, 20240.07500.07500.07500.07500.0750-
Nov 20, 20240.07600.07600.07600.07600.0760-
Nov 19, 20240.07600.07600.07600.07600.0760-
Nov 18, 20240.07650.07650.07650.07650.0765-
Nov 15, 20240.07650.07650.07650.07650.0765-
Nov 14, 20240.07650.07650.07650.07650.0765-
Nov 13, 20240.07750.07750.07750.07750.0775-
Nov 12, 20240.07700.07700.07700.07700.0770-
Nov 11, 20240.07900.07900.07900.07900.0790-
Nov 8, 20240.08000.08000.08000.08000.0800-
Nov 7, 20240.08150.08150.08150.08150.0815-
Nov 6, 20240.07850.07850.07850.07850.0785-
Nov 5, 20240.07650.07650.07650.07650.0765-
Nov 4, 20240.07150.07150.07150.07150.0715-
Nov 1, 20240.07150.07150.07150.07150.0715-
Oct 31, 20240.07200.07200.07200.07200.0720-
Oct 30, 20240.07100.07100.07100.07100.0710-
Oct 29, 20240.07300.07300.07300.07300.0730-
Oct 28, 20240.07350.07350.07350.07350.0735-
Oct 25, 20240.07200.07200.07200.07200.0720-
Oct 24, 20240.07400.07400.07400.07400.0740-
Oct 23, 20240.07550.07550.07550.07550.0755-
Oct 22, 20240.07150.07150.07150.07150.0715-
Oct 21, 20240.07250.07250.07250.07250.0725-
Oct 18, 20240.07200.07200.07200.07200.0720-
Oct 17, 20240.07100.07100.07100.07100.0710-
Oct 16, 20240.07350.07350.07350.07350.0735-
Oct 15, 20240.07200.07200.07200.07200.0720-
Oct 14, 20240.07400.07400.07400.07400.0740-
Oct 11, 20240.07350.07350.07350.07350.0735-
Oct 10, 20240.07550.07550.07550.07550.0755-
Oct 9, 20240.07400.07400.07400.07400.0740-
Oct 8, 20240.07600.07600.07600.07600.0760-
Oct 7, 20240.08100.08100.08100.08100.0810-
Oct 4, 20240.07850.07850.07850.07850.0785-
Oct 3, 20240.07600.07600.07600.07600.0760-
Oct 2, 20240.07550.07550.07550.07550.0755-
Oct 1, 20240.07400.07400.07400.07400.0740-
Sep 30, 20240.07400.07400.07400.07400.0740-
Sep 27, 20240.06650.06650.06650.06650.0665-
Sep 26, 20240.06550.06550.06550.06550.0655-
Sep 25, 20240.06200.06200.06200.06200.0620-
Sep 24, 20240.06150.06150.06150.06150.0615-
Sep 23, 20240.06000.06000.06000.06000.0600-
Sep 20, 20240.05900.05900.05900.05900.0590-
Sep 19, 20240.05950.05950.05950.05950.0595-
Sep 18, 20240.05950.05950.05950.05950.0595-
Sep 17, 20240.05950.05950.05950.05950.0595-
Sep 16, 20240.05900.05900.05900.05900.0590-
Sep 13, 20240.05850.05850.05850.05850.0585-
Sep 12, 20240.06000.06000.06000.06000.0600-
Sep 11, 20240.06000.06000.06000.06000.0600-
Sep 10, 20240.06000.06000.06000.06000.0600-
Sep 9, 20240.05950.05950.05950.05950.0595-
Sep 6, 20240.05900.05900.05900.05900.0590-
Sep 5, 20240.05950.05950.05950.05950.0595-
Sep 4, 20240.06050.06050.06050.06050.0605-
Sep 3, 20240.06050.06050.06050.06050.0605-
Sep 2, 20240.06050.06050.06050.06050.0605-
Aug 30, 20240.06050.06050.06050.06050.0605-
Aug 29, 20240.05900.05900.05900.05900.0590-
Aug 28, 20240.06000.06000.06000.06000.0600-
Aug 27, 20240.06100.06100.06100.06100.0610-
Aug 26, 20240.06100.06100.06100.06100.0610-
Aug 23, 20240.06000.06000.06000.06000.0600-
Aug 22, 20240.06000.06000.06000.06000.0600-
Aug 21, 20240.05150.05150.05150.05150.0515-
Aug 20, 20240.06050.06050.06050.06050.0605-
Aug 19, 20240.06200.06200.06200.06200.0620-
Aug 16, 20240.06200.06200.06200.06200.0620-
Aug 15, 20240.06200.06200.06200.06200.0620-
Aug 14, 20240.06200.06200.06200.06200.0620-
Aug 13, 20240.06450.06450.06450.06450.0645-
Aug 12, 20240.06150.06150.06150.06150.0615-
Aug 9, 20240.06150.06150.06150.06150.0615-
Aug 8, 20240.06150.06150.06150.06150.0615-
Aug 7, 20240.06100.06100.06100.06100.0610-
Aug 6, 20240.06100.06100.06100.06100.0610-
Aug 5, 20240.06100.06100.06100.06100.0610-
Aug 2, 20240.06200.06200.06200.06200.0620-
Aug 1, 20240.06300.06300.06300.06300.0630-
Jul 31, 20240.06300.06300.06300.06300.0630-
Jul 30, 20240.06200.06200.06200.06200.0620-
Jul 29, 20240.06150.06150.06150.06150.0615-
Jul 26, 20240.06150.06150.06150.06150.0615100
Jul 25, 20240.06200.06200.06200.06200.0620-
Jul 24, 20240.06150.06150.06150.06150.0615-
Jul 23, 20240.06200.06200.06200.06200.0620-
Jul 22, 20240.06250.06250.06250.06250.0625-
Jul 19, 20240.06250.06250.06250.06250.0625-
Jul 18, 20240.06250.06250.06250.06250.0625-
Jul 17, 20240.06250.06250.06250.06250.0625-
Jul 16, 20240.06250.06250.06250.06250.0625-
Jul 15, 20240.06250.06250.06250.06250.0625-
Jul 12, 20240.06350.06350.06350.06350.0635-
Jul 11, 20240.06400.06400.06400.06400.0640-
Jul 10, 20240.06400.06400.06400.06400.0640-
Jul 9, 20240.06250.06250.06250.06250.0625-
Jul 8, 20240.06500.06500.06500.06500.06505,000
Jul 5, 20240.06500.06500.06500.06500.0650-
Jul 4, 20240.06500.06500.06500.06500.0650-
Jul 3, 20240.06600.06600.06600.06600.0660-
Jul 2, 20240.06500.06500.06500.06500.0650-
Jul 1, 20240.06450.06450.06450.06450.0645-
Jun 28, 20240.06500.06500.06500.06500.0650-
Jun 27, 20240.06550.06550.06550.06550.0655-
Jun 26, 20240.06850.06850.06850.06850.0685-
Jun 25, 20240.06700.06700.06700.06700.0670-
Jun 24, 20240.06850.06850.06850.06850.0685-
Jun 21, 20240.06900.06900.06900.06900.0690-
Jun 20, 20240.06950.06950.06950.06950.0695-
Jun 19, 20240.06950.06950.06950.06950.0695-
Jun 18, 20240.07300.07300.07300.07300.07305,000
Jun 17, 20240.07200.07200.07200.07200.0720-
Jun 14, 2024 0.0026 Dividend
Jun 14, 20240.07100.07100.07100.07100.0710-
Jun 13, 20240.07100.07100.07100.07100.0490-
Jun 12, 20240.07050.07050.07050.07050.0487-
Jun 11, 20240.07000.07000.07000.07000.0483-
Jun 10, 20240.07150.07150.07150.07150.0494-
Jun 7, 20240.07200.07200.07200.07200.0497-
Jun 6, 20240.07250.07250.07250.07250.0501-
Jun 5, 20240.06700.06700.06700.06700.0463-
Jun 4, 20240.06650.06650.06650.06650.0459-
Jun 3, 20240.06800.06800.06800.06800.0470-
May 31, 20240.06800.06800.06800.06800.0470-
May 30, 20240.06850.06850.06850.06850.0473-
May 29, 20240.06800.06800.06800.06800.0470-
May 28, 20240.06800.06800.06800.06800.0470-
May 27, 20240.06800.06800.06800.06800.0470-
May 24, 20240.06850.06850.06850.06850.0473-
May 23, 20240.08000.08000.08000.08000.05525,000
May 22, 20240.07100.07100.07100.07100.0490-
May 21, 20240.07100.07100.07100.07100.0490-
May 20, 20240.07150.07150.07150.07150.0494-
May 17, 20240.07100.07100.07100.07100.0490-
May 16, 20240.07250.07250.07250.07250.0501-
May 15, 20240.07300.07300.07300.07300.0504-
May 14, 20240.07350.07350.07350.07350.0508-
May 13, 20240.07450.07450.07450.07450.0515-
May 10, 20240.07450.07450.07450.07450.0515-
May 9, 20240.07150.07150.07150.07150.0494-
May 8, 20240.07100.07100.07100.07100.0490-
May 7, 20240.07350.07350.07350.07350.0508-
May 6, 20240.07450.07450.07450.07450.0515-
May 3, 20240.07750.07750.07750.07750.0535-
May 2, 20240.07500.07500.07500.07500.0518-
Apr 30, 20240.07300.07300.07300.07300.0504-
Apr 29, 20240.07100.07100.07100.07100.0490-
Apr 26, 20240.07100.07100.07100.07100.0490-
Apr 25, 20240.07000.07000.07000.07000.0483-
Apr 24, 20240.07000.07000.07000.07000.0483-
Apr 23, 20240.07000.07000.07000.07000.0483-
Apr 22, 20240.07000.07000.07000.07000.0483-
Apr 19, 20240.07000.07000.07000.07000.0483-
Apr 18, 20240.07050.07050.07050.07050.0487-
Apr 17, 20240.07100.07100.07100.07100.0490-
Apr 16, 20240.07000.07000.07000.07000.0483-
Apr 15, 20240.07150.07150.07150.07150.0494-
Apr 12, 20240.07000.07000.07000.07000.0483-
Apr 11, 20240.07000.07000.07000.07000.0483-
Apr 10, 20240.07000.07000.07000.07000.0483-
Apr 9, 20240.07000.07000.07000.07000.0483-
Apr 8, 20240.07000.07000.07000.07000.0483-
Apr 5, 20240.07000.07000.07000.07000.0483-
Apr 4, 20240.07350.07350.07350.07350.0508-