Advertisement
U.S. Markets open in 5 mins
S&P Futures
5,867.00 -29.25 (-0.50%) Dow Futures
43,014.00 -163.00 (-0.38%) Nasdaq Futures
20,392.25 -127.25 (-0.62%) Russell 2000 Futures
2,246.80 -8.70 (-0.39%) Crude Oil
71.05 +0.49 (+0.69%) Gold
2,750.20 +11.30 (+0.41%)
China Resources Land Limited (CRBJF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 18, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 17, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 16, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 15, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 14, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 11, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 10, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 09, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Oct 08, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 100 |
| Oct 07, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Oct 04, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Oct 03, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Oct 02, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Oct 01, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Sep 30, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | - |
| Sep 27, 2024 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 3.6728 | 600 |
| Sep 26, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Sep 25, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 3,461 |
| Sep 24, 2024 | 2.8300 | 3.0600 | 2.8300 | 3.0600 | 3.0600 | 370 |
| Sep 23, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 20, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 18, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 17, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 13, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 12, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 11, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 10, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 09, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 06, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 15,889 |
| Sep 05, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Sep 04, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Sep 03, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Aug 30, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Aug 29, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Aug 28, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 175 |
| Aug 27, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 23, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 22, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 21, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 20, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,000 |
| Aug 19, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 16, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 14, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 13, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 12, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Aug 09, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 7,020 |
| Aug 08, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Aug 07, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Aug 06, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Aug 05, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Aug 02, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Aug 01, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Jul 31, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Jul 30, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Jul 29, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Jul 26, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 300 |
| Jul 25, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 24, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 23, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 17, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 16, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 15, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 12, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 11, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 10, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 09, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 05, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 125 |
| Jul 03, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jul 02, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jul 01, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 28, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 27, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 26, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 25, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 24, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 21, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 20, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| Jun 18, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 105 |
| Jun 17, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 14, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 13, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 12, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 11, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 10, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 07, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 06, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 05, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 04, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 125 |
| Jun 03, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| May 31, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.