Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

China Resources Land Ltd (CHZ.DU)

Compare
2.9600
+0.0600
+(2.07%)
At close: February 21 at 7:30:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.94002.96002.94002.96002.9600-
Feb 20, 20252.92002.92002.90002.90002.9000-
Feb 19, 20253.00003.00003.00003.00003.0000-
Feb 18, 20252.96002.98002.96002.98002.9800-
Feb 17, 20253.00003.00002.96002.96002.9600-
Feb 14, 20252.96002.98002.96002.96002.9600-
Feb 13, 20252.92002.92002.88002.88002.8800-
Feb 12, 20253.00003.00002.96002.96002.9600-
Feb 11, 20252.84002.84002.82002.82002.8200-
Feb 10, 20252.86002.86002.86002.86002.8600-
Feb 7, 20252.80002.80002.78002.80002.8000-
Feb 6, 20252.72002.74002.72002.74002.7400-
Feb 5, 20252.72002.72002.72002.72002.7200-
Feb 4, 20252.78002.78002.74002.74002.7400-
Feb 3, 20252.74002.76002.74002.74002.7400-
Jan 31, 20252.84002.84002.82002.82002.8200-
Jan 30, 20252.80002.82002.80002.82002.8200-
Jan 29, 20252.82002.82002.82002.82002.8200-
Jan 28, 20252.80002.80002.80002.80002.8000-
Jan 27, 20252.82002.82002.80002.80002.8000-
Jan 24, 20252.76002.76002.72002.72002.7200-
Jan 23, 20252.74002.78002.72002.72002.7200-
Jan 22, 20252.76002.76002.76002.76002.7600-
Jan 21, 20252.84002.84002.82002.82002.8200-
Jan 20, 20252.82002.86002.80002.80002.8000-
Jan 17, 20252.78002.78002.76002.78002.7800-
Jan 16, 20252.72002.72002.72002.72002.7200-
Jan 15, 20252.70002.70002.68002.68002.6800-
Jan 14, 20252.68002.68002.66002.66002.6600-
Jan 13, 20252.70002.70002.66002.66002.6600-
Jan 10, 20252.60002.62002.60002.62002.6200-
Jan 9, 20252.64002.64002.64002.64002.6400-
Jan 8, 20252.64002.64002.64002.64002.6400-
Jan 7, 20252.64002.66002.64002.66002.6600-
Jan 6, 20252.72002.72002.64002.64002.6400-
Jan 3, 20252.70002.72002.70002.72002.7200-
Jan 2, 20252.66002.68002.66002.68002.6800-
Dec 30, 20242.70002.70002.68002.68002.6800-
Dec 27, 20242.74002.74002.74002.74002.7400-
Dec 23, 20242.68002.68002.68002.68002.6800-
Dec 20, 20242.64002.66002.64002.66002.6600-
Dec 19, 20242.66002.66002.66002.66002.6600-
Dec 18, 20242.68002.68002.68002.68002.6800-
Dec 17, 20242.68002.68002.62002.62002.6200-
Dec 16, 20242.68002.70002.68002.70002.7000-
Dec 13, 20242.84002.84002.84002.84002.8400-
Dec 12, 20242.86002.86002.84002.84002.8400-
Dec 11, 20242.80002.84002.80002.84002.8400-
Dec 10, 20242.82002.86002.82002.84002.8400-
Dec 9, 20242.74002.94002.74002.94002.9400-
Dec 6, 20242.80002.80002.80002.80002.8000-
Dec 5, 20242.74002.76002.74002.76002.7600-
Dec 4, 20242.80002.80002.80002.80002.8000-
Dec 3, 20242.78002.78002.78002.78002.7800-
Dec 2, 20242.72002.72002.70002.70002.7000-
Nov 29, 20242.70002.70002.64002.64002.6400-
Nov 28, 20242.68002.70002.68002.70002.7000-
Nov 27, 20242.76002.76002.74002.74002.7400-
Nov 26, 20242.66002.68002.66002.68002.6800-
Nov 25, 20242.66002.68002.66002.68002.6800-
Nov 22, 20242.64002.68002.64002.68002.6800-
Nov 21, 20242.78002.78002.76002.78002.7800-
Nov 20, 20242.80002.82002.80002.82002.8200-
Nov 19, 20242.80002.80002.80002.80002.8000-
Nov 18, 20242.82002.82002.80002.80002.8000-
Nov 15, 20242.78002.78002.78002.78002.7800-
Nov 14, 20242.80002.82002.80002.82002.8200-
Nov 13, 20242.90002.94002.90002.94002.9400-
Nov 12, 20242.92002.92002.92002.92002.9200-
Nov 11, 20243.02003.04003.02003.04003.0400-
Nov 8, 20243.10003.12003.10003.12003.1200-
Nov 7, 20243.18003.18003.16003.16003.1600-
Nov 6, 20243.06003.08003.02003.02003.0200-
Nov 5, 20243.08003.10003.08003.10003.1000-
Nov 4, 20243.02003.04003.02003.04003.0400-
Nov 1, 20243.06003.08003.06003.08003.0800-
Oct 31, 20243.00003.00002.96002.96002.9600-
Oct 30, 20242.90002.90002.88002.88002.8800-
Oct 29, 20242.90003.00002.90002.90002.9000-
Oct 28, 20242.96003.00002.94003.00003.0000-
Oct 25, 20242.88002.90002.88002.90002.9000-
Oct 24, 20242.92002.92002.90002.90002.9000-
Oct 23, 20242.98003.04002.98003.02003.0200-
Oct 22, 20243.02003.02003.02003.02003.0200-
Oct 21, 20243.04003.04003.02003.02003.0200-
Oct 18, 20243.02003.02003.00003.00003.0000-
Oct 17, 20242.92002.92002.88002.88002.8800-
Oct 16, 20243.04003.06003.04003.06003.0600-
Oct 15, 20243.06003.06002.98002.98002.9800-
Oct 14, 20243.12003.12003.12003.12003.1200-
Oct 11, 20242.94002.96002.94002.96002.9600-
Oct 10, 20242.94002.96002.90002.96002.9600-
Oct 9, 20242.88002.88002.86002.88002.8800-
Oct 8, 20243.04003.04002.94002.94002.9400-
Oct 7, 20243.34003.40003.34003.40003.4000-
Oct 4, 20243.38003.40003.38003.40003.4000-
Oct 3, 20243.40003.40003.36003.36003.3600-
Oct 2, 20243.38003.60003.38003.58003.5800-
Oct 1, 20243.16003.18003.12003.12003.1200-
Sep 30, 20243.22003.22003.14003.14003.1400-
Sep 27, 20243.02003.10003.02003.06003.0600-
Sep 26, 20242.82002.98002.82002.98002.9800-
Sep 25, 20242.44002.44002.42002.42002.4200-
Sep 24, 20242.48002.50002.46002.46002.4600-
Sep 23, 20242.36002.36002.36002.36002.3600-
Sep 20, 20242.36002.36002.36002.36002.3600-
Sep 19, 20242.30002.30002.30002.30002.3000-
Sep 18, 20242.14002.14002.14002.14002.1400-
Sep 17, 20242.14002.14002.14002.14002.1400-
Sep 16, 20242.12002.12002.12002.12002.1200-
Sep 13, 20242.20002.20002.18002.18002.1800-
Sep 12, 20242.16002.18002.16002.18002.1800-
Sep 11, 20242.14002.16002.14002.14002.1400-
Sep 10, 20242.16002.16002.14002.14002.1400-
Sep 9, 2024 0.0269 Dividend
Sep 9, 20242.22002.24002.22002.24002.2400-
Sep 6, 20242.38002.38002.38002.38002.1610-
Sep 5, 20242.34002.34002.34002.34002.1247-
Sep 4, 20242.30002.30002.30002.30002.0884-
Sep 3, 20242.36002.36002.34002.34002.1247-
Sep 2, 20242.34002.36002.34002.34002.1247-
Aug 30, 20242.56002.56002.48002.50002.2700-
Aug 29, 20242.36002.36002.36002.36002.1428-
Aug 28, 20242.32002.32002.32002.32002.1065-
Aug 27, 20242.44002.44002.44002.44002.2155-
Aug 26, 20242.42002.42002.42002.42002.1973-
Aug 23, 20242.40002.42002.40002.40002.1792-
Aug 22, 20242.38002.44002.38002.44002.2155-
Aug 21, 20242.44002.44002.42002.42002.1973-
Aug 20, 20242.46002.48002.46002.48002.2518-
Aug 19, 20242.54002.54002.54002.54002.3063-
Aug 16, 20242.54002.54002.52002.52002.2881-
Aug 15, 20242.54002.54002.54002.54002.3063-
Aug 14, 20242.54002.54002.54002.54002.3063-
Aug 13, 20242.56002.56002.56002.56002.3244-
Aug 12, 20242.58002.58002.56002.58002.3426-
Aug 9, 20242.62002.62002.60002.60002.3608-
Aug 8, 20242.56002.56002.52002.54002.3063-
Aug 7, 20242.54002.54002.52002.52002.2881-
Aug 6, 20242.54002.56002.54002.54002.3063-
Aug 5, 20242.48002.54002.48002.54002.3063-
Aug 2, 20242.54002.54002.52002.52002.2881-
Aug 1, 20242.56002.58002.56002.58002.3426-
Jul 31, 20242.66002.68002.66002.66002.4152-
Jul 30, 20242.64002.64002.62002.64002.3971-
Jul 29, 20242.74002.74002.70002.70002.4516-
Jul 26, 20242.74002.74002.72002.72002.4697-
Jul 25, 20242.76002.80002.76002.78002.5242-
Jul 24, 20242.80002.80002.78002.78002.5242-
Jul 23, 20242.88002.88002.86002.88002.6150-
Jul 22, 20242.90002.94002.90002.92002.6513-
Jul 19, 20242.90002.90002.88002.88002.6150-
Jul 18, 20243.06003.06003.04003.06002.7784-
Jul 17, 20243.04003.04003.02003.02002.7421-
Jul 16, 20243.02003.02003.02003.02002.7421-
Jul 15, 20243.06003.06003.06003.06002.7784-
Jul 12, 20243.18003.18003.14003.14002.8511-
Jul 11, 20243.04003.04003.02003.04002.7603-
Jul 10, 20242.96002.96002.96002.96002.6876-
Jul 9, 20243.04003.04003.00003.00002.7239-
Jul 8, 20243.02003.04003.02003.04002.7603-
Jul 5, 20243.16003.16003.14003.14002.8511-
Jul 4, 20243.24003.24003.20003.20002.9055-
Jul 3, 20243.26003.26003.24003.26002.9600-
Jul 2, 20243.14003.16003.14003.16002.8692-
Jul 1, 20243.06003.06003.06003.06002.7784-
Jun 28, 20243.10003.10003.06003.06002.7784-
Jun 27, 20243.10003.10003.06003.06002.7784-
Jun 26, 20243.16003.18003.16003.16002.8692-
Jun 25, 20243.14003.14003.12003.12002.8329-
Jun 24, 20243.08003.08003.08003.08002.7966-
Jun 21, 20243.12003.12003.12003.12002.8329-
Jun 20, 20243.16003.16003.14003.14002.8511-
Jun 19, 20243.20003.20003.18003.18002.8874-
Jun 18, 20243.10003.10003.08003.10002.8147-
Jun 17, 20243.12003.12003.12003.12002.8329-
Jun 14, 20243.16003.16003.12003.12002.8329-
Jun 13, 20243.08003.10003.08003.10002.8147-
Jun 12, 2024 0.1680 Dividend
Jun 12, 20243.08003.08003.04003.04002.7603-
Jun 11, 20243.36003.36003.36003.36001.8105-
Jun 10, 20243.36003.36003.36003.36001.8105-
Jun 7, 20243.36003.36003.36003.36001.8105-
Jun 6, 20243.36003.36003.36003.36001.8105-
Jun 5, 20243.38003.38003.36003.36001.8105-
Jun 4, 20243.44003.46003.44003.44001.8536-
Jun 3, 20243.36003.36003.36003.36001.8105-
May 31, 20243.30003.30003.22003.24001.7459-
May 30, 20243.32003.34003.30003.30001.7782-
May 29, 20243.42003.44003.42003.44001.8536-
May 28, 20243.46003.46003.46003.46001.8644-
May 27, 20243.50003.50003.48003.48001.8752-
May 24, 20243.48003.48003.46003.46001.8644-
May 23, 20243.60003.62003.60003.62001.9506-
May 22, 20243.70003.70003.68003.68001.9829-
May 21, 20243.70003.70003.68003.70001.9937-
May 20, 20243.74003.74003.74003.74002.0153-
May 17, 20243.62003.76003.62003.74002.0153-
May 16, 20243.66003.66003.62003.62001.9506-
May 15, 20243.54003.56003.54003.56001.9183-
May 14, 20243.56003.56003.54003.54001.9075-
May 13, 20243.62003.62003.60003.60001.9398-
May 10, 20243.66003.68003.56003.68001.9829-
May 9, 20243.44003.46003.44003.44001.8536-
May 8, 20243.36003.36003.36003.36001.8105-
May 7, 20243.52003.54003.52003.52001.8967-
May 6, 20243.40003.40003.40003.40001.8321-
May 3, 20243.54003.54003.54003.54001.9075-
May 2, 20243.40003.54003.40003.54001.9075-
Apr 30, 20243.24003.32003.24003.32001.7890-
Apr 29, 20243.34003.34003.30003.30001.7782-
Apr 26, 20243.22003.22003.22003.22001.7351-
Apr 25, 20243.00003.00003.00003.00001.6165-
Apr 24, 20242.94002.94002.92002.92001.5734-
Apr 23, 20242.82002.82002.82002.82001.5195-
Apr 22, 20242.76002.78002.76002.78001.4980-
Apr 19, 20242.72002.74002.72002.74001.4764-
Apr 18, 20242.78002.78002.76002.76001.4872-
Apr 17, 20242.68002.68002.68002.68001.4441-
Apr 16, 20242.70002.70002.68002.68001.4441-
Apr 15, 20242.70002.70002.70002.70001.4549-
Apr 12, 20242.70002.72002.70002.72001.4657-
Apr 11, 20242.76002.78002.76002.78001.4980-
Apr 10, 20242.70002.72002.68002.72001.4657-
Apr 9, 20242.72002.72002.70002.70001.4549-
Apr 8, 20242.70002.70002.70002.70001.4549-
Apr 5, 20242.76002.76002.76002.76001.4872-
Apr 4, 20242.78002.80002.78002.80001.5088-
Apr 3, 20242.82002.82002.78002.78001.4980-
Apr 2, 20242.90002.90002.88002.88001.5519-
Mar 28, 20242.82002.84002.80002.80001.5088-
Mar 27, 20242.80002.80002.76002.76001.4872-
Mar 26, 20242.84002.84002.82002.82001.5195-
Mar 25, 20242.76002.78002.76002.78001.4980-
Mar 22, 20242.78002.78002.76002.78001.4980-
Mar 21, 20242.86002.88002.86002.88001.5519-
Mar 20, 20242.78002.78002.76002.76001.4872-
Mar 19, 20242.76002.76002.76002.76001.4872-
Mar 18, 20242.80002.80002.78002.80001.5088-
Mar 15, 20242.86002.86002.86002.86001.5411-
Mar 14, 20242.86002.88002.86002.88001.5519-
Mar 13, 20242.80002.80002.78002.78001.4980-
Mar 12, 20242.84002.84002.80002.80001.5088-
Mar 11, 20242.52002.52002.52002.52001.3579-
Mar 8, 20242.48002.48002.48002.48001.3363-
Mar 7, 20242.46002.46002.46002.46001.3256-
Mar 6, 20242.56002.56002.56002.56001.3794-
Mar 5, 20242.54002.56002.52002.56001.3794-
Mar 4, 20242.56002.56002.56002.56001.3794-
Mar 1, 20242.72002.72002.72002.72001.4657-
Feb 29, 20242.76002.76002.72002.74001.4764-
Feb 28, 20242.76002.78002.76002.78001.4980-
Feb 27, 20242.86002.88002.86002.88001.5519-
Feb 26, 20242.94002.94002.94002.94001.5842-
Feb 23, 20242.98002.98002.96002.96001.5950-
Feb 22, 20242.92002.94002.92002.94001.5842-
Feb 21, 20242.94002.94002.92002.92001.5734-