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

China Resources Land Ltd (OP: CRBJY )

37.78 -2.30 (-5.74%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 11, 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 24, 2017 27.66 27.66 27.66 0 +1.04(+3.93%)
May 10, 2017 26.62 26.62 26.62 0 +0.40(+1.53%)
May 08, 2017 26.22 26.22 26.22 0 -1.02(-3.74%)
Apr 24, 2017 27.24 27.24 27.24 40 -0.67(-2.40%)
Apr 21, 2017 27.91 27.91 27.91 27.91 276 -0.43(-1.53%)
Apr 19, 2017 28.34 28.34 28.34 0 +1.52(+5.65%)
Mar 31, 2017 26.83 26.83 26.83 0 -1.37(-4.86%)
Mar 24, 2017 28.20 28.20 28.20 0 +1.17(+4.33%)
Feb 10, 2017 27.03 27.03 27.03 0 +0.95(+3.64%)
Feb 08, 2017 26.08 26.08 26.08 0 +0.45(+1.76%)
Jan 30, 2017 25.63 25.63 25.63 0 +0.25(+0.98%)
Jan 27, 2017 25.38 25.38 25.38 25.38 194 +1.63(+6.87%)
Jan 20, 2017 23.75 23.75 23.75 0 +0.17(+0.72%)
Jan 19, 2017 23.59 23.59 23.58 23.58 329 -1.66(-6.58%)
Jan 18, 2017 25.24 25.24 25.24 25.24 550 +1.24(+5.17%)
Jan 17, 2017 24.00 24.00 24.00 24.00 180 -0.34(-1.38%)
Jan 13, 2017 24.34 24.34 24.34 0 +0.33(+1.39%)
Jan 11, 2017 24.00 24.00 24.00 0 +1.00(+4.36%)
Jan 10, 2017 23.00 23.00 23.00 23.00 200 +0.54(+2.40%)
Jan 09, 2017 22.46 22.46 22.46 22.46 200 -0.54(-2.35%)
Jan 06, 2017 23.00 23.00 23.00 23.00 191 +0.28(+1.23%)
Jan 04, 2017 22.72 22.72 22.72 40 +0.74(+3.37%)
Dec 30, 2016 21.98 21.98 21.98 34 +0.75(+3.53%)
Dec 29, 2016 21.23 21.23 21.23 21.23 350 -0.75(-3.41%)
Dec 28, 2016 21.98 21.98 21.98 21.98 175 -0.77(-3.38%)
Dec 19, 2016 22.75 22.75 22.75 0 -0.12(-0.55%)
Dec 16, 2016 22.88 22.88 22.88 22.88 238 -0.36(-1.57%)
Dec 15, 2016 23.24 23.24 23.24 23.24 175 -0.25(-1.06%)
Dec 12, 2016 23.49 23.49 23.49 57 -0.84(-3.45%)
Dec 09, 2016 24.33 24.33 24.33 24.33 222 -0.08(-0.33%)
Nov 29, 2016 24.41 24.41 24.41 0 +0.01(+0.04%)
Nov 28, 2016 24.40 24.40 24.40 24.40 168 +0.29(+1.20%)
Nov 22, 2016 24.11 24.11 24.11 0 +0.41(+1.73%)
Nov 21, 2016 23.50 23.70 23.50 23.70 300 -0.05(-0.21%)
Nov 16, 2016 23.75 23.75 23.75 0 +0.95(+4.17%)
Nov 15, 2016 23.00 23.00 22.80 22.80 660 -1.20(-5.00%)
Nov 14, 2016 24.00 24.00 24.00 24.00 247 -1.64(-6.40%)
Nov 10, 2016 25.64 25.64 25.64 0 +1.45(+5.99%)
Nov 07, 2016 24.19 24.19 24.19 10 -0.66(-2.66%)
Nov 04, 2016 24.85 24.85 24.85 24.85 1,500 +0.05(+0.20%)
Nov 01, 2016 24.80 24.80 24.80 5 +0.60(+2.48%)
Oct 31, 2016 24.19 24.24 24.19 24.20 2,270 -0.30(-1.22%)
Oct 20, 2016 24.50 24.50 24.50 34 -1.34(-5.20%)
Oct 18, 2016 25.84 25.84 25.84 0 +0.64(+2.56%)
Oct 17, 2016 25.00 25.20 25.00 25.20 459 +0.72(+2.94%)
Oct 13, 2016 24.48 24.48 24.48 66 +0.29(+1.20%)
Oct 11, 2016 24.19 24.19 24.19 142 -1.80(-6.93%)
Oct 10, 2016 26.18 26.18 25.80 25.99 1,488 +0.49(+1.92%)
Oct 07, 2016 25.70 25.70 25.45 25.50 1,563 -0.33(-1.28%)
Oct 06, 2016 25.88 25.88 25.83 25.83 438 -0.57(-2.16%)
Oct 05, 2016 26.40 26.40 26.40 26.40 278 +0.58(+2.25%)
Oct 04, 2016 27.77 27.82 25.82 25.82 6,499 -2.59(-9.12%)
Oct 03, 2016 28.62 28.62 28.41 28.41 1,982 -0.27(-0.94%)
Sep 30, 2016 28.68 28.68 28.68 28.68 928 -0.14(-0.49%)
Sep 29, 2016 29.87 29.87 27.78 28.82 1,644 -1.08(-3.61%)
Sep 28, 2016 30.11 30.11 29.90 29.90 717 +0.05(+0.17%)
Sep 27, 2016 30.20 30.40 29.85 29.85 1,071 -2.05(-6.43%)
Sep 26, 2016 30.00 31.90 29.50 31.90 2,034 +0.92(+2.97%)
Sep 23, 2016 30.98 30.98 30.74 30.98 1,262 -1.27(-3.94%)
Sep 22, 2016 30.71 32.25 30.71 32.25 1,614 +1.65(+5.39%)
Sep 21, 2016 30.33 30.60 30.33 30.60 3,236 +0.35(+1.16%)
Sep 20, 2016 30.26 30.26 30.23 30.25 1,226 +0.35(+1.17%)
Sep 19, 2016 29.92 29.92 29.90 29.90 1,229 +0.10(+0.34%)
Sep 16, 2016 30.51 30.51 29.80 29.80 2,105 +0.74(+2.56%)
Sep 15, 2016 28.59 29.08 28.54 29.06 5,259 -0.55(-1.85%)
Sep 08, 2016 29.61 29.61 29.61 73 +2.50(+9.24%)
Aug 19, 2016 27.10 27.10 27.10 47 +0.06(+0.22%)
Aug 16, 2016 27.04 27.04 27.04 41 +0.40(+1.50%)
Aug 12, 2016 26.64 26.64 26.64 4 +2.22(+9.09%)
Aug 05, 2016 24.42 24.42 24.42 21 -0.50(-2.03%)
Aug 04, 2016 24.93 24.93 24.93 24.93 212 +0.57(+2.32%)
Jul 14, 2016 24.36 24.36 24.36 38 +0.43(+1.80%)
Jul 11, 2016 23.93 23.93 23.93 0 +0.53(+2.26%)
Jul 07, 2016 23.40 23.40 23.40 0 +0.45(+1.96%)
Jun 30, 2016 22.95 22.95 22.95 93 +1.45(+6.74%)
Jun 27, 2016 21.50 21.50 21.50 198 -0.47(-2.14%)
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.