China Resources Land Limited (CRBJY)
OTCMKTS
· Delayed Price · Currency is USD
32.91
0.00 (0.00%)
At close: Oct 9, 2024
China Resources Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 9.68% | 254 |
| Sep 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | 202 |
| Aug 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | 1.25% | 240 |
| Aug 22, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.82 | 2.00% | 304 |
| Aug 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.28 | -5.85% | 1,830 |
| Aug 12, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.97 | -1.52% | 414 |
| Aug 9, 2024 | 29.58 | 29.66 | 29.31 | 29.66 | 29.42 | 3.32% | 3,417 |
| Aug 6, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.47 | -1.32% | 198 |
| Aug 5, 2024 | 29.30 | 29.30 | 29.09 | 29.09 | 28.85 | -0.55% | 469 |
| Aug 1, 2024 | 29.85 | 29.85 | 29.25 | 29.25 | 29.01 | -16.79% | 253 |
| Jul 3, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.86 | 0.72% | 125 |
| Jun 20, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.62 | 1.96% | 394 |
| Jun 18, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 33.95 | 2.52% | 552 |
| Jun 14, 2024 | 33.37 | 33.39 | 33.37 | 33.39 | 33.12 | -5.12% | 18,734 |
| Jun 13, 2024 | 35.19 | 35.19 | 35.18 | 35.19 | 34.90 | 0.51% | 17,998 |
| Jun 12, 2024 | 35.52 | 36.23 | 35.00 | 35.01 | 33.05 | -7.35% | 15,135 |
| Jun 11, 2024 | 37.79 | 37.79 | 37.78 | 37.79 | 35.67 | -5.72% | 16,839 |
| May 21, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 37.83 | 0.84% | 525 |
| May 15, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.52 | 0.51% | 400 |
| May 3, 2024 | 39.41 | 39.55 | 39.25 | 39.55 | 37.33 | 4.08% | 1,538 |
| May 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 35.87 | 19.40% | 277 |
| Mar 18, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.04 | 12.38% | 252 |
| Mar 5, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 26.73 | -16.07% | 220 |
| Feb 26, 2024 | 32.83 | 33.74 | 32.83 | 33.74 | 31.85 | 1.94% | 5,144 |
| Feb 23, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.24 | 6.77% | 111 |
| Feb 20, 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 29.26 | -1.67% | 249 |
| Feb 16, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 29.75 | 2.14% | 244 |
| Feb 12, 2024 | 30.87 | 30.87 | 30.81 | 30.87 | 29.13 | -0.21% | 514 |
| Feb 9, 2024 | 29.73 | 30.93 | 29.73 | 30.93 | 29.19 | -0.87% | 2,778 |
| Feb 8, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.45 | 4.00% | 243 |
| Feb 7, 2024 | 30.57 | 30.57 | 30.00 | 30.00 | 28.32 | -4.15% | 491 |
| Feb 6, 2024 | 30.40 | 31.30 | 30.40 | 31.30 | 29.54 | 3.16% | 12,497 |
| Jan 30, 2024 | 30.30 | 30.34 | 30.30 | 30.34 | 28.64 | -3.74% | 1,828 |
| Jan 29, 2024 | 31.31 | 32.37 | 31.31 | 31.52 | 29.75 | 0.70% | 1,883 |
| Jan 26, 2024 | 31.53 | 31.53 | 31.30 | 31.30 | 29.54 | -0.89% | 559 |
| Jan 25, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 29.81 | 3.83% | 293 |
| Jan 24, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 28.71 | 16.41% | 281 |
| Jan 22, 2024 | 26.76 | 26.76 | 26.13 | 26.13 | 24.66 | -11.58% | 536 |
| Jan 17, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 27.89 | -5.29% | 348 |
| Jan 16, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.45 | -6.39% | 690 |
| Jan 11, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 31.46 | 5.01% | 798 |
| Jan 9, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 29.96 | -9.04% | 171 |
| Jan 5, 2024 | 35.84 | 35.84 | 34.90 | 34.90 | 32.94 | 3.76% | 348 |
| Jan 2, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 31.74 | -3.00% | 219 |
| Dec 28, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 32.72 | 1.34% | 226 |
| Dec 26, 2023 | 35.18 | 35.18 | 34.21 | 34.21 | 32.29 | -0.72% | 619 |
| Dec 22, 2023 | 33.77 | 34.46 | 33.77 | 34.46 | 32.52 | 3.32% | 328 |
| Dec 19, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 31.48 | 1.12% | 2,220 |
| Dec 12, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.13 | -1.49% | 101 |
| Dec 11, 2023 | 32.43 | 33.48 | 32.43 | 33.48 | 31.60 | -3.94% | 1,012 |
| Dec 6, 2023 | 35.70 | 35.70 | 34.32 | 34.86 | 32.90 | 2.51% | 3,256 |
| Dec 5, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 32.09 | -3.89% | 469 |
| Dec 4, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 33.39 | -0.07% | 195 |
| Dec 1, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 33.41 | -9.92% | 222 |
| Nov 16, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 37.09 | 9.17% | 320 |
| Nov 13, 2023 | 35.44 | 36.00 | 35.42 | 36.00 | 33.98 | -4.00% | 609 |
| Nov 9, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 35.39 | -0.50% | 125 |
| Nov 3, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 35.57 | 0.50% | 244 |
| Oct 31, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 35.39 | -1.83% | 187 |
| Oct 24, 2023 | 38.05 | 38.20 | 38.00 | 38.20 | 36.05 | 1.72% | 5,297 |
| Oct 23, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 35.45 | 1.39% | 911 |