Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Resources Land Ltd (OP: CRBJY )

40.08 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 40.08 4 +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.