Financial News
China Resources Land Ltd (OP: CRBJY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 40.08 | 26 | +0.33(+0.84%) | |||
| May 15, 2024 | 39.75 | 3 | +0.20(+0.51%) | |||
| May 03, 2024 | 39.55 | 0 | +1.55(+4.08%) | |||
| May 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 277 | +6.18(+19.40%) |
| Mar 18, 2024 | 31.82 | 0 | +3.50(+12.38%) | |||
| Mar 05, 2024 | 28.32 | 1 | -5.42(-16.07%) | |||
| Feb 26, 2024 | 33.74 | 5 | +0.64(+1.94%) | |||
| Feb 23, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 111 | +2.10(+6.77%) |
| Feb 20, 2024 | 31.00 | 33 | -0.52(-1.67%) | |||
| Feb 16, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 244 | +0.66(+2.14%) |
| Feb 12, 2024 | 30.86 | 57 | -0.07(-0.21%) | |||
| Feb 09, 2024 | 29.73 | 30.93 | 29.73 | 30.93 | 2,778 | -0.27(-0.87%) |
| Feb 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 243 | +1.20(+4.00%) |
| Feb 07, 2024 | 30.57 | 30.57 | 30.00 | 30.00 | 491 | -1.30(-4.15%) |
| Feb 06, 2024 | 30.40 | 31.30 | 30.40 | 31.30 | 12,497 | +0.96(+3.16%) |
| Jan 30, 2024 | 30.34 | 183 | -1.18(-3.74%) | |||
| Jan 29, 2024 | 31.31 | 32.37 | 31.31 | 31.52 | 1,883 | +0.22(+0.70%) |
| Jan 26, 2024 | 31.53 | 31.53 | 31.30 | 31.30 | 559 | -0.28(-0.89%) |
| Jan 25, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 293 | +1.17(+3.83%) |
| Jan 24, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 281 | +4.29(+16.41%) |
| Jan 22, 2024 | 26.13 | 19 | -3.42(-11.59%) | |||
| Jan 17, 2024 | 29.55 | 74 | -1.65(-5.29%) | |||
| Jan 16, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 690 | -2.13(-6.39%) |
| Jan 11, 2024 | 33.33 | 33 | +1.59(+5.01%) | |||
| Jan 09, 2024 | 31.74 | 4 | -3.16(-9.04%) | |||
| Jan 05, 2024 | 34.90 | 62 | +1.27(+3.76%) | |||
| Jan 02, 2024 | 33.63 | 47 | -1.04(-3.00%) | |||
| Dec 28, 2023 | 34.67 | 43 | +0.46(+1.34%) | |||
| Dec 26, 2023 | 34.21 | 212 | -0.25(-0.72%) | |||
| Dec 22, 2023 | 33.77 | 34.46 | 33.77 | 34.46 | 328 | +1.11(+3.32%) |
| Dec 19, 2023 | 33.35 | 126 | +0.37(+1.12%) | |||
| Dec 12, 2023 | 32.98 | 25 | -0.50(-1.49%) | |||
| Dec 11, 2023 | 32.43 | 33.48 | 32.43 | 33.48 | 1,012 | -1.38(-3.94%) |
| Dec 06, 2023 | 34.85 | 179 | +0.85(+2.51%) | |||
| Dec 05, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 469 | -1.38(-3.89%) |
| Dec 04, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 195 | -0.02(-0.07%) |
| Dec 01, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 222 | -3.90(-9.92%) |
| Nov 16, 2023 | 39.30 | 0 | +3.30(+9.17%) | |||
| Nov 13, 2023 | 36.00 | 3 | -1.50(-4.00%) | |||
| Nov 09, 2023 | 37.50 | 53 | -0.19(-0.50%) | |||
| Nov 03, 2023 | 37.69 | 16 | +0.19(+0.50%) | |||
| Oct 31, 2023 | 37.50 | 122 | -0.70(-1.83%) | |||
| Oct 24, 2023 | 38.20 | 24 | +0.65(+1.72%) | |||
| Oct 23, 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 911 | +0.52(+1.39%) |
| Oct 20, 2023 | 37.20 | 37.20 | 36.85 | 37.04 | 1,133 | -0.91(-2.41%) |
| Oct 16, 2023 | 37.95 | 52 | -0.70(-1.82%) | |||
| Oct 13, 2023 | 38.63 | 38.96 | 38.19 | 38.66 | 1,101 | -0.39(-1.00%) |
| Oct 12, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 193 | +0.58(+1.51%) |
| Oct 11, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 444 | +1.12(+3.00%) |
| Oct 10, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 1,042 | +0.06(+0.16%) |
| Oct 09, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 228 | -1.33(-3.43%) |
| Oct 03, 2023 | 38.62 | 48 | -0.17(-0.45%) | |||
| Oct 02, 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 314 | -3.78(-8.88%) |
| Sep 19, 2023 | 42.57 | 164 | +0.05(+0.13%) | |||
| Sep 15, 2023 | 42.52 | 56 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 42.52 | 27 | -0.94(-2.15%) | |||
| Sep 06, 2023 | 43.45 | 17 | -0.42(-0.96%) | |||
| Aug 31, 2023 | 43.87 | 7 | +2.84(+6.92%) | |||
| Aug 29, 2023 | 41.03 | 1 | +2.28(+5.88%) | |||
| Aug 23, 2023 | 38.75 | 30 | +0.10(+0.26%) | |||
| Aug 21, 2023 | 38.65 | 282 | -4.33(-10.07%) | |||
| Aug 10, 2023 | 42.98 | 3 | -0.51(-1.17%) | |||
| Aug 09, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 109 | -1.79(-3.95%) |
| Aug 01, 2023 | 45.28 | 28 | -2.17(-4.57%) | |||
| Jul 28, 2023 | 47.45 | 55 | +2.25(+4.99%) | |||
| Jul 27, 2023 | 45.98 | 45.98 | 45.20 | 45.20 | 551 | +4.66(+11.48%) |
| Jul 14, 2023 | 40.54 | 26 | -0.21(-0.52%) | |||
| Jul 06, 2023 | 40.75 | 14 | -1.42(-3.38%) | |||
| Jun 29, 2023 | 42.17 | 13 | -1.21(-2.78%) | |||
| Jun 27, 2023 | 43.38 | 6 | +0.33(+0.77%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
