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

China Resources Land Ltd (OP: CRBJF )

3.980 UNCHANGED
Last Price Updated: 3:21 PM EDT, Jun 4, 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 (%)
Apr 29, 2009 1.700 1.700 1.700 0 +0.10(+6.25%)
Apr 21, 2009 1.600 1.600 1.600 0 -0.03(-1.84%)
Apr 20, 2009 1.630 1.630 1.600 1.630 7,000 -0.13(-7.39%)
Apr 15, 2009 1.760 1.760 1.760 0 +0.22(+14.29%)
Mar 31, 2009 1.540 1.540 1.540 1.540 0 +0.16(+11.59%)
Mar 27, 2009 1.380 1.380 1.380 1.380 0 +0.06(+4.55%)
Mar 26, 2009 1.340 1.340 1.320 1.320 72,000 +0.01(+0.76%)
Mar 18, 2009 1.310 1.310 1.310 1.310 0 -0.01(-0.76%)
Mar 16, 2009 1.320 1.320 1.320 0 +0.08(+6.45%)
Mar 13, 2009 1.250 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 12, 2009 1.240 1.240 1.240 1.240 1,000 +0.09(+7.83%)
Mar 10, 2009 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 09, 2009 1.150 1.150 1.150 1.150 22,000 -0.10(-8.00%)
Mar 06, 2009 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 05, 2009 1.250 1.250 1.250 1.250 800 +0.00(+0.00%)
Mar 04, 2009 1.250 1.250 1.250 1.250 2,000 +0.26(+26.26%)
Mar 02, 2009 0.9900 0.9900 0.9900 0.9900 1,000 -0.13(-11.61%)
Feb 25, 2009 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 24, 2009 1.120 1.120 1.120 1.120 2,000 +0.05(+4.67%)
Feb 20, 2009 1.070 1.070 1.070 0 +0.00(+0.00%)
Feb 19, 2009 1.070 1.070 1.070 1.070 9,000 -0.04(-3.60%)
Feb 13, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 12, 2009 1.110 1.110 1.110 1.110 2,000 +0.01(+0.91%)
Jan 14, 2009 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 13, 2009 1.100 1.100 1.100 1.100 24,602 -0.11(-8.83%)
Jan 12, 2009 1.207 1.207 1.207 1.207 11,000 +0.04(+3.13%)
Jan 08, 2009 1.170 1.170 1.170 0 -0.06(-4.88%)
Jan 07, 2009 1.250 1.250 1.230 1.230 8,000 +0.04(+3.36%)
Dec 31, 2008 1.190 1.190 1.190 1.190 0 -0.07(-5.56%)
Dec 30, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 29, 2008 1.260 1.260 1.260 1.260 950 +0.10(+8.62%)
Dec 08, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 05, 2008 1.160 1.160 1.160 1.160 5,000 +0.03(+2.65%)
Dec 04, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 03, 2008 1.130 1.130 1.130 1.130 2,000 +0.10(+9.71%)
Nov 26, 2008 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 25, 2008 1.030 1.030 1.030 1.030 40,000 +0.07(+7.29%)
Nov 19, 2008 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 18, 2008 0.9600 0.9600 0.9600 0.9600 1,000 -0.09(-8.57%)
Nov 17, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 14, 2008 1.050 1.050 1.050 1.050 1,000 -0.03(-2.78%)
Nov 13, 2008 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 12, 2008 1.080 1.080 1.080 1.080 11,000 +0.12(+12.50%)
Nov 03, 2008 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 31, 2008 0.9600 0.9600 0.9600 0.9600 1,000 +0.08(+9.09%)
Oct 30, 2008 0.8800 0.8800 0.8800 0.8800 6,000 +0.07(+8.64%)
Oct 29, 2008 0.8100 0.8100 0.8100 0.8100 4,000 -0.17(-17.35%)
Oct 27, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 24, 2008 0.9800 0.9900 0.9800 0.9800 64,000 -0.04(-3.92%)
Oct 23, 2008 1.020 1.020 1.020 1.020 8,000 +0.11(+12.09%)
Oct 17, 2008 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 16, 2008 0.9100 0.9100 0.9100 0.9100 7,700 -0.09(-9.00%)
Oct 15, 2008 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 14, 2008 0.8950 1.000 1.000 1.000 8,000 +0.10(+11.73%)
Oct 13, 2008 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Oct 10, 2008 0.8950 0.8950 0.7900 0.8950 2,300 -0.09(-9.60%)
Oct 09, 2008 0.9900 0.9900 0.9150 0.9900 4,000 +0.09(+10.00%)
Oct 07, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 06, 2008 0.9000 1.010 0.9000 0.9000 6,582 -0.19(-17.43%)
Oct 01, 2008 1.090 1.090 1.090 10,000 +0.00(+0.00%)
Sep 30, 2008 1.090 1.090 1.000 1.090 12,000 +0.11(+11.22%)
Sep 29, 2008 0.9800 0.9800 0.9800 0.9800 10,000 +0.00(+0.00%)
Sep 25, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 24, 2008 0.9800 1.040 0.9800 0.9800 12,500 -0.08(-7.55%)
Sep 22, 2008 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 19, 2008 1.060 1.060 1.060 1.060 0 +0.14(+15.22%)
Sep 18, 2008 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 17, 2008 0.9200 0.9200 0.9200 0.9200 4,000 -0.05(-5.15%)
Sep 16, 2008 0.9700 0.9700 0.9600 0.9700 25,000 +0.17(+21.25%)
Sep 15, 2008 0.8000 0.8000 0.8000 0.8000 4,000 -0.10(-11.60%)
Sep 12, 2008 0.9050 0.9050 0.9050 0.9050 8,000 -0.01(-0.55%)
Sep 11, 2008 0.9100 0.9450 0.9100 0.9100 3,000 -0.10(-9.90%)
Sep 10, 2008 1.010 1.010 1.010 1.010 4,000 -0.06(-5.61%)
Sep 09, 2008 1.070 1.070 1.070 1.070 8,000 -0.12(-10.08%)
Sep 03, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 02, 2008 1.190 1.190 1.190 1.190 5,000 -0.02(-1.65%)
Aug 29, 2008 1.210 1.210 1.210 1.210 6,000 +0.07(+6.14%)
Aug 28, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 27, 2008 1.140 1.140 1.140 1.140 1,000 +0.09(+8.57%)
Aug 26, 2008 1.050 1.050 1.050 1.050 4,000 +0.04(+3.96%)
Aug 25, 2008 1.010 1.010 1.000 1.010 23,000 +0.09(+10.38%)
Aug 20, 2008 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Aug 19, 2008 0.9800 0.9150 0.9150 0.9150 5,000 -0.06(-6.63%)
Aug 18, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 15, 2008 0.9800 0.9800 0.9800 0.9800 10,000 -0.03(-2.97%)
Aug 13, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 12, 2008 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 11, 2008 1.010 1.010 1.010 1.010 1,050 -0.06(-5.61%)
Aug 08, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Aug 07, 2008 1.070 1.070 1.070 1.070 2,000 -0.37(-25.69%)
Aug 06, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 05, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 04, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 01, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 31, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 30, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 29, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 28, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 25, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 24, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 23, 2008 1.440 1.440 1.440 1.440 6,000 +0.11(+8.27%)
Jul 22, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 21, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 18, 2008 1.330 1.330 1.330 1.330 1,000 +0.06(+4.72%)
Jul 17, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 16, 2008 1.270 1.270 1.270 1.270 2,000 -0.03(-2.31%)
Jul 15, 2008 1.300 1.300 1.300 1.300 1,000 -0.13(-9.09%)
Jul 14, 2008 1.430 1.430 1.430 1.430 2,000 -0.09(-5.92%)
Jul 11, 2008 1.520 1.520 1.500 1.520 22,000 +0.05(+3.40%)
Jul 10, 2008 1.470 1.470 1.470 1.470 56,200 +0.06(+4.26%)
Jul 09, 2008 1.410 1.410 1.380 1.410 80,000 +0.08(+6.02%)
Jul 08, 2008 1.330 1.330 1.330 1.330 13,800 -0.05(-3.62%)
Jul 07, 2008 1.380 1.380 1.380 1.380 5,000 -0.02(-1.43%)
Jul 04, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 03, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 02, 2008 1.400 1.400 1.400 1.400 4,000 -0.06(-4.11%)
Jul 01, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 30, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 27, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 26, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 25, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 24, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 23, 2008 1.590 1.550 1.460 1.460 25,500 -0.13(-8.18%)
Jun 20, 2008 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 19, 2008 1.590 1.630 1.590 1.590 9,200 -0.04(-2.45%)
Jun 18, 2008 1.630 1.630 1.600 1.630 2,000 +0.02(+1.24%)
Jun 17, 2008 1.610 1.610 1.610 1.610 1,000 -0.16(-9.04%)
Jun 16, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 13, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 12, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 11, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 10, 2008 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 09, 2008 1.770 1.770 1.770 1.770 9,000 +0.06(+3.51%)
Jun 06, 2008 1.710 1.710 1.710 1.710 100 +0.02(+1.18%)
Jun 05, 2008 1.690 1.690 1.690 1.690 2,000 -0.01(-0.59%)
Jun 04, 2008 1.700 1.700 1.700 1.700 500 -0.05(-2.86%)
Jun 03, 2008 1.750 1.750 1.750 1.750 2,000 +0.08(+4.79%)
Jun 02, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 30, 2008 1.710 1.670 1.670 1.670 7,000 -0.04(-2.34%)
May 29, 2008 1.710 1.710 1.710 1.710 10,000 +0.06(+3.64%)
May 28, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 27, 2008 1.610 1.650 1.650 1.650 1,000 +0.04(+2.48%)
May 26, 2008 1.610 1.610 1.610 1.610 1,000 +0.00(+0.00%)
May 23, 2008 1.610 1.610 1.610 1.610 1,000 -0.02(-1.23%)
May 22, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 21, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 20, 2008 1.630 1.630 1.600 1.630 14,000 -0.16(-8.94%)
May 19, 2008 1.780 1.790 1.790 1.790 8,000 +0.01(+0.56%)
May 16, 2008 1.780 1.780 1.780 1.780 14,000 +0.00(+0.00%)
May 15, 2008 1.780 1.780 1.780 1.780 1,000 -0.11(-5.82%)
May 14, 2008 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 13, 2008 1.890 1.890 1.890 1.890 5,000 +0.06(+3.28%)
May 12, 2008 1.830 1.890 1.800 1.830 4,242 -0.29(-13.68%)
May 09, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
May 08, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
May 07, 2008 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
May 06, 2008 2.120 2.120 2.120 2.120 2,000 +0.07(+3.41%)
May 05, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 02, 2008 2.000 2.050 2.050 2.050 60,000 +0.05(+2.50%)
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.