Financial News
China Resources Land Ltd (OP: CRBJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | -0.10(-2.04%) |
| May 03, 2021 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.20%) | |
| Apr 21, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 208 | +0.20(+4.26%) |
| Apr 15, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 4.700 | 4.700 | 4.700 | 4.700 | 119 | +0.00(+0.00%) |
| Apr 08, 2021 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.08%) | |
| Apr 07, 2021 | 4.800 | 4.800 | 4.800 | 4.800 | 8,915 | -0.13(-2.63%) |
| Mar 31, 2021 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 4.929 | 4.929 | 4.929 | 0 | -0.00(-0.04%) | |
| Mar 23, 2021 | 4.931 | 4.931 | 4.931 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 4.931 | 4.931 | 4.931 | 0 | +0.13(+2.74%) | |
| Mar 15, 2021 | 4.800 | 4.800 | 4.800 | 0 | +0.14(+3.00%) | |
| Mar 12, 2021 | 4.660 | 4.660 | 4.660 | 4.660 | 8,700 | +1.36(+41.21%) |
| Mar 11, 2021 | 3.300 | 3.300 | 3.300 | 58 | +0.00(+0.00%) | |
| Mar 10, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
| Mar 09, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -1.48(-30.96%) |
| Mar 08, 2021 | 4.780 | 4.780 | 4.780 | 1 | +0.00(+0.00%) | |
| Mar 03, 2021 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 4.780 | 4.780 | 4.780 | 4.780 | 300 | +4.78(+2389900.00%) |
| Mar 01, 2021 | 0.0002 | 0.0002 | 0.0002 | 16 | +0.00(+0.00%) | |
| Feb 25, 2021 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 0.0002 | 0.0002 | 0.0002 | 3 | +0.00(+0.00%) | |
| Feb 23, 2021 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200 | -4.15(-100.00%) |
| Feb 17, 2021 | 4.150 | 4.150 | 4.150 | 0 | -0.63(-13.18%) | |
| Feb 09, 2021 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 4.780 | 4.780 | 4.780 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 4.780 | 4.780 | 4.780 | 4.780 | 1,000 | +0.18(+3.91%) |
| Feb 01, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
| Jan 20, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.60(+15.38%) | |
| Jan 15, 2021 | 3.900 | 3.900 | 3.900 | 0 | -0.11(-2.74%) | |
| Jan 13, 2021 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
| Jan 12, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 105 | +0.10(+2.56%) |
| Jan 11, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 600 | +0.00(+0.00%) |
| Jan 08, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.00(+0.00%) |
| Jan 06, 2021 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
| Jan 05, 2021 | 3.950 | 3.950 | 3.950 | 3.950 | 2,000 | +0.05(+1.28%) |
| Jan 04, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.13(-3.23%) |
| Dec 31, 2020 | 4.030 | 4.030 | 4.030 | 0 | +0.11(+2.77%) | |
| Dec 22, 2020 | 3.921 | 3.921 | 3.921 | 0 | -0.20(-4.82%) | |
| Dec 21, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
| Dec 18, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 7,200 | +0.00(+0.00%) |
| Dec 17, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 398 | +0.12(+3.00%) |
| Dec 16, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 375 | -0.25(-5.88%) |
| Dec 15, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.19(+4.68%) |
| Dec 11, 2020 | 4.060 | 4.060 | 4.060 | 0 | -0.04(-0.98%) | |
| Dec 10, 2020 | 4.110 | 4.130 | 4.100 | 4.100 | 16,242 | +0.15(+3.80%) |
| Dec 09, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 9,543 | -0.07(-1.65%) |
| Dec 08, 2020 | 4.070 | 4.070 | 4.016 | 2,000 | -0.05(-1.32%) | |
| Dec 07, 2020 | 4.070 | 4.070 | 4.070 | 4.070 | 6,391 | -0.13(-3.10%) |
| Dec 04, 2020 | 4.320 | 4.320 | 4.200 | 4.200 | 2,000 | -0.12(-2.78%) |
| Dec 01, 2020 | 4.320 | 4.320 | 4.320 | 0 | -0.18(-4.00%) | |
| Nov 30, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 301 | -0.60(-11.76%) |
| Nov 12, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 423 | +0.59(+13.08%) |
| Nov 09, 2020 | 4.510 | 4.510 | 4.510 | 0 | -0.03(-0.69%) | |
| Nov 06, 2020 | 3.900 | 3.900 | 4.541 | 4,000 | +0.64(+16.45%) | |
| Nov 04, 2020 | 3.900 | 3.900 | 3.900 | 0 | -0.10(-2.50%) | |
| Nov 03, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,642 | -0.06(-1.38%) |
| Nov 02, 2020 | 4.056 | 4.056 | 4.056 | 4.056 | 24,000 | +0.16(+4.00%) |
| Oct 30, 2020 | 4.110 | 4.110 | 3.900 | 3.900 | 500 | -0.52(-11.76%) |
| Oct 23, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.03(-0.67%) | |
| Oct 21, 2020 | 4.450 | 4.450 | 4.450 | 0 | -0.15(-3.26%) | |
| Oct 05, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.35(+8.24%) | |
| Sep 30, 2020 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| Sep 28, 2020 | 4.200 | 4.200 | 4.200 | 0 | -0.20(-4.55%) | |
| Sep 23, 2020 | 4.400 | 4.400 | 4.400 | 0 | -0.65(-12.87%) | |
| Sep 03, 2020 | 5.050 | 5.050 | 5.050 | 0 | +0.30(+6.32%) | |
| Sep 02, 2020 | 5.050 | 5.050 | 4.750 | 4.750 | 9,917 | +0.11(+2.28%) |
| Sep 01, 2020 | 4.745 | 4.745 | 4.644 | 4,000 | -0.10(-2.13%) | |
| Aug 28, 2020 | 4.745 | 4.745 | 4.745 | 0 | +0.35(+7.85%) | |
| Aug 25, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.07(+1.62%) | |
| Aug 07, 2020 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 4.330 | 4.330 | 4.330 | 0 | +0.21(+5.10%) | |
| Jul 17, 2020 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 4.120 | 4.120 | 4.120 | 0 | +0.02(+0.49%) | |
| Jul 02, 2020 | 4.100 | 4.100 | 4.100 | 8,360 | +0.00(+0.00%) | |
| Jun 26, 2020 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
| Jun 24, 2020 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
| Jun 23, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | -0.06(-1.50%) |
| Jun 19, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
| Jun 11, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 | -0.10(-2.44%) |
| Jun 05, 2020 | 4.100 | 4.100 | 4.100 | 0 | -0.15(-3.53%) | |
| Jun 04, 2020 | 4.250 | 4.250 | 4.250 | 55 | +0.00(+0.00%) | |
| Jun 03, 2020 | 4.100 | 4.250 | 4.100 | 4.250 | 2,174 | +0.08(+1.92%) |
| Jun 02, 2020 | 4.000 | 4.200 | 4.000 | 4.170 | 32,882 | +0.07(+1.71%) |
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.
