UK markets open in 3 hours 23 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,043.21 -29.69 (-0.16%) CRUDE OIL
81.18 +0.35 (+0.43%) GOLD FUTURES
2,331.80 +1.00 (+0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,774.36 +378.21 (+0.78%)
China Resources Land Limited (CRBJF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:21PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 24 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 21 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 20 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 18 Jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 105 |
| 17 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 14 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 13 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Jun 2024 | 1.366 Dividend | |||||
| 11 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | - |
| 10 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | - |
| 07 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | - |
| 06 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | - |
| 05 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | - |
| 04 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.6140 | 125 |
| 03 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.6009 | - |
| 31 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.6009 | - |
| 30 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.6009 | - |
| 29 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.6009 | 175 |
| 28 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | - |
| 24 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | - |
| 23 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | - |
| 22 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | - |
| 21 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | - |
| 20 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 2.7486 | 175 |
| 17 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2.6206 | - |
| 16 May 2024 | 4.0700 | 4.0700 | 3.9900 | 3.9900 | 2.6206 | 6,113 |
| 15 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 14 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 13 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 10 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 09 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 08 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 07 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 06 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 03 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 02 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 01 May 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 30 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 29 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 26 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 25 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 24 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 23 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 22 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 19 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 18 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 17 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 16 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 15 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 12 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | - |
| 11 Apr 2024 | 2.9621 | 2.9621 | 2.9621 | 2.9621 | 1.9455 | 334 |
| 10 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 09 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 08 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 05 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 04 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 03 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 02 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 01 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 28 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 27 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 26 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 25 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 22 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | - |
| 21 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.0689 | 100 |
| 20 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 19 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 18 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 15 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 14 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 13 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | - |
| 12 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.0229 | 25,000 |
| 11 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | - |
| 08 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | - |
| 07 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | - |
| 06 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | - |
| 05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | - |
| 04 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1.9638 | 5,000 |
| 01 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.9704 | - |
| 29 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.9704 | 178,282 |
| 28 Feb 2024 | 3.1518 | 3.1518 | 3.1518 | 3.1518 | 2.0701 | - |
| 27 Feb 2024 | 3.1518 | 3.1518 | 3.1518 | 3.1518 | 2.0701 | 2,149 |
| 26 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1017 | - |
| 23 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1017 | - |
| 22 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1017 | - |
| 21 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1017 | - |
| 20 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1017 | 20,025 |
| 16 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.0295 | - |
| 15 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.0295 | - |
| 14 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.0295 | - |
| 13 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.0295 | 100 |
| 12 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 09 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 08 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 07 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 06 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| 02 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.1345 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.