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

China Resources Land Limited (CHZ.F)

Compare
2.9800
+0.0200
+(0.68%)
At close: February 21 at 8:04:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.98002.98002.98002.98002.9800-
Feb 20, 20252.96002.96002.96002.96002.9600-
Feb 19, 20253.04003.04003.04003.04003.0400-
Feb 18, 20253.00003.00003.00003.00003.0000-
Feb 17, 20253.02003.02003.02003.02003.0200-
Feb 14, 20253.02003.12003.02003.12003.1200375
Feb 13, 20252.98002.98002.98002.98002.9800-
Feb 12, 20253.04003.04003.04003.04003.0400-
Feb 11, 20252.90002.90002.90002.90002.9000-
Feb 10, 20252.92002.92002.92002.92002.9200-
Feb 7, 20252.84002.84002.84002.84002.8400-
Feb 6, 20252.78002.78002.78002.78002.7800-
Feb 5, 20252.76002.76002.76002.76002.7600-
Feb 4, 20252.82002.82002.82002.82002.8200-
Feb 3, 20252.78002.78002.78002.78002.7800-
Jan 31, 20252.86002.86002.86002.86002.8600-
Jan 30, 20252.86002.86002.86002.86002.8600-
Jan 29, 20252.84002.84002.84002.84002.8400-
Jan 28, 20252.84002.84002.84002.84002.8400-
Jan 27, 20252.86002.86002.86002.86002.8600-
Jan 24, 20252.80002.80002.80002.80002.8000-
Jan 23, 20252.76002.76002.76002.76002.7600-
Jan 22, 20252.80002.80002.80002.80002.8000-
Jan 21, 20252.90002.90002.90002.90002.9000-
Jan 20, 20252.88002.88002.88002.88002.8800-
Jan 17, 20252.82002.82002.82002.82002.8200-
Jan 16, 20252.76002.76002.76002.76002.7600-
Jan 15, 20252.74002.74002.74002.74002.7400-
Jan 14, 20252.72002.72002.72002.72002.7200-
Jan 13, 20252.74002.74002.74002.74002.7400-
Jan 10, 20252.64002.64002.64002.64002.6400-
Jan 9, 20252.68002.68002.68002.68002.6800-
Jan 8, 20252.68002.68002.68002.68002.6800-
Jan 7, 20252.68002.76002.68002.76002.76001,953
Jan 6, 20252.74002.74002.74002.74002.7400-
Jan 3, 20252.74002.74002.74002.74002.7400-
Jan 2, 20252.70002.78002.70002.78002.7800750
Dec 30, 20242.74002.74002.74002.74002.7400-
Dec 27, 20242.78002.78002.78002.78002.7800-
Dec 23, 20242.72002.72002.72002.72002.7200-
Dec 20, 20242.70002.70002.70002.70002.7000-
Dec 19, 20242.70002.70002.70002.70002.7000-
Dec 18, 20242.72002.72002.72002.72002.7200-
Dec 17, 20242.72002.72002.72002.72002.7200-
Dec 16, 20242.72002.72002.72002.72002.7200-
Dec 13, 20242.80002.80002.80002.80002.8000-
Dec 12, 20242.90002.90002.90002.90002.9000-
Dec 11, 20242.84002.84002.84002.84002.8400-
Dec 10, 20242.88002.88002.88002.88002.8800-
Dec 9, 20242.76002.76002.76002.76002.7600-
Dec 6, 20242.82002.82002.82002.82002.8200-
Dec 5, 20242.78002.78002.78002.78002.7800-
Dec 4, 20242.84002.84002.84002.84002.8400-
Dec 3, 20242.82002.82002.82002.82002.8200-
Dec 2, 20242.78002.78002.78002.78002.78002,000
Nov 29, 20242.72002.72002.72002.72002.7200-
Nov 28, 20242.72002.86002.72002.86002.8600100
Nov 27, 20242.78002.78002.78002.78002.7800-
Nov 26, 20242.70002.70002.70002.70002.7000-
Nov 25, 20242.68002.68002.68002.68002.6800-
Nov 22, 20242.68002.72002.68002.72002.72004,100
Nov 21, 20242.82002.82002.82002.82002.8200-
Nov 20, 20242.82002.82002.82002.82002.8200-
Nov 19, 20242.82002.82002.82002.82002.8200-
Nov 18, 20242.86002.86002.86002.86002.8600-
Nov 15, 20242.80002.94002.80002.94002.9400500
Nov 14, 20242.84002.84002.84002.84002.8400-
Nov 13, 20242.94002.94002.94002.94002.9400-
Nov 12, 20242.96002.96002.96002.96002.9600-
Nov 11, 20243.06003.06003.06003.06003.0600-
Nov 8, 20243.14003.14003.14003.14003.1400-
Nov 7, 20243.24003.24003.24003.24003.2400-
Nov 6, 20243.10003.10003.10003.10003.1000-
Nov 5, 20243.12003.12003.12003.12003.1200-
Nov 4, 20243.06003.06003.06003.06003.0600-
Nov 1, 20243.10003.10003.10003.10003.1000-
Oct 31, 20243.04003.04003.04003.04003.0400-
Oct 30, 20242.94002.94002.94002.94002.9400-
Oct 29, 20242.92002.92002.92002.92002.9200-
Oct 28, 20242.98002.98002.98002.98002.9800-
Oct 25, 20242.92002.92002.92002.92002.9200-
Oct 24, 20242.94002.94002.94002.94002.9400-
Oct 23, 20243.04003.04003.04003.04003.0400-
Oct 22, 20243.06003.06003.06003.06003.0600-
Oct 21, 20243.08003.08003.08003.08003.0800-
Oct 18, 20243.04003.04003.04003.04003.0400-
Oct 17, 20242.96002.96002.96002.96002.9600-
Oct 16, 20243.06003.06003.06003.06003.0600-
Oct 15, 20243.10003.10003.10003.10003.1000-
Oct 14, 20243.16003.16003.16003.16003.1600-
Oct 11, 20242.96002.96002.96002.96002.9600-
Oct 10, 20242.98002.98002.98002.98002.9800-
Oct 9, 20242.94002.94002.94002.94002.9400-
Oct 8, 20243.08003.08003.08003.08003.0800-
Oct 7, 20243.40003.40003.40003.40003.4000-
Oct 4, 20243.40003.40003.40003.40003.4000-
Oct 3, 20243.42003.42003.42003.42003.4200-
Oct 2, 20243.46003.46003.46003.46003.4600-
Oct 1, 20243.24003.24003.24003.24003.2400-
Sep 30, 20243.32003.32003.22003.22003.22001,000
Sep 27, 20243.02003.02003.02003.02003.0200-
Sep 26, 20242.84002.84002.84002.84002.8400-
Sep 25, 20242.46002.46002.46002.46002.4600-
Sep 24, 20242.52002.52002.52002.52002.5200-
Sep 23, 20242.36002.36002.36002.36002.3600-
Sep 20, 20242.38002.38002.38002.38002.3800-
Sep 19, 20242.32002.32002.32002.32002.3200-
Sep 18, 20242.16002.16002.16002.16002.1600-
Sep 17, 20242.16002.16002.16002.16002.1600-
Sep 16, 20242.14002.14002.14002.14002.1400-
Sep 13, 20242.20002.20002.20002.20002.2000-
Sep 12, 20242.16002.16002.16002.16002.1600-
Sep 11, 20242.14002.14002.14002.14002.1400-
Sep 10, 20242.16002.16002.16002.16002.1600-
Sep 9, 2024 0.0268 Dividend
Sep 9, 20242.24002.24002.24002.24002.2400-
Sep 6, 20242.36002.36002.36002.36002.1410-
Sep 5, 20242.34002.34002.34002.34002.1229-
Sep 4, 20242.32002.32002.32002.32002.1047-
Sep 3, 20242.38002.38002.38002.38002.1591-
Sep 2, 20242.36002.36002.34002.34002.1229-
Aug 30, 20242.60002.60002.60002.60002.3587-
Aug 29, 20242.38002.38002.38002.38002.1591-
Aug 28, 20242.34002.34002.34002.34002.1229-
Aug 27, 20242.46002.46002.46002.46002.2317-
Aug 26, 20242.44002.44002.44002.44002.2136-
Aug 23, 20242.42002.42002.42002.42002.1954-
Aug 22, 20242.40002.40002.40002.40002.1773-
Aug 21, 20242.46002.46002.46002.46002.2317-
Aug 20, 20242.48002.48002.48002.48002.2499-
Aug 19, 20242.56002.56002.56002.56002.3224-
Aug 16, 20242.56002.56002.56002.56002.3224-
Aug 15, 20242.56002.56002.56002.56002.3224-
Aug 14, 20242.56002.56002.56002.56002.3224-
Aug 13, 20242.58002.58002.58002.58002.3406-
Aug 12, 20242.60002.60002.60002.60002.3587-
Aug 9, 20242.64002.64002.64002.64002.3950-
Aug 8, 20242.58002.58002.58002.58002.3406-
Aug 7, 20242.58002.58002.58002.58002.3406-
Aug 6, 20242.54002.54002.54002.54002.3043-
Aug 5, 20242.46002.46002.46002.46002.2317-
Aug 2, 20242.56002.56002.56002.56002.3224-
Aug 1, 20242.60002.60002.60002.60002.3587-
Jul 31, 20242.70002.70002.70002.70002.4494-
Jul 30, 20242.66002.66002.66002.66002.4132-
Jul 29, 20242.76002.76002.76002.76002.5039-
Jul 26, 20242.76002.76002.76002.76002.5039-
Jul 25, 20242.80002.80002.80002.80002.5402-
Jul 24, 20242.96002.96002.96002.96002.6853450
Jul 23, 20243.00003.00003.00003.00002.7216-
Jul 22, 20243.00003.00003.00003.00002.7216-
Jul 19, 20242.92002.92002.92002.92002.6490-
Jul 18, 20243.10003.10003.10003.10002.8123-
Jul 17, 20243.06003.06003.06003.06002.7760-
Jul 16, 20243.06003.06003.06003.06002.7760-
Jul 15, 20243.10003.10003.10003.10002.8123-
Jul 12, 20243.22003.22003.22003.22002.9212-
Jul 11, 20243.08003.08003.08003.08002.7942-
Jul 10, 20242.98002.98002.98002.98002.7035-
Jul 9, 20243.10003.10003.10003.10002.8123-
Jul 8, 20243.06003.06003.06003.06002.7760-
Jul 5, 20243.20003.20003.20003.20002.9031-
Jul 4, 20243.26003.26003.26003.26002.9575-
Jul 3, 20243.30003.46003.30003.46003.138910
Jul 2, 20243.18003.18003.18003.18002.8849-
Jul 1, 20243.10003.10003.10003.10002.8123-
Jun 28, 20243.14003.14003.14003.14002.8486-
Jun 27, 20243.14003.14003.14003.14002.8486-
Jun 26, 20243.20003.20003.20003.20002.9031-
Jun 25, 20243.16003.16003.16003.16002.8668-
Jun 24, 20243.10003.10003.10003.10002.8123-
Jun 21, 20243.16003.16003.16003.16002.8668-
Jun 20, 20243.20003.20003.20003.20002.9031-
Jun 19, 20243.24003.24003.24003.24002.9393-
Jun 18, 20243.12003.12003.12003.12002.8305-
Jun 17, 20243.16003.16003.16003.16002.8668-
Jun 14, 20243.18003.18003.18003.18002.8849-
Jun 13, 20243.12003.12003.12003.12002.8305-
Jun 12, 2024 0.1671 Dividend
Jun 12, 20243.10003.10003.10003.10002.8123-
Jun 11, 20243.36003.36003.36003.36001.8090-
Jun 10, 20243.40003.40003.40003.40001.8305-
Jun 7, 20243.36003.36003.36003.36001.8090-
Jun 6, 20243.32003.32003.32003.32001.7874-
Jun 5, 20243.44003.54003.44003.54001.90593
Jun 4, 20243.50003.50003.50003.50001.8843-
Jun 3, 20243.38003.38003.38003.38001.8197-
May 31, 20243.36003.36003.36003.36001.8090-
May 30, 20243.36003.52003.36003.52001.8951331
May 29, 20243.48003.48003.48003.48001.8736-
May 28, 20243.52003.52003.52003.52001.8951-
May 27, 20243.54003.54003.54003.54001.9059-
May 24, 20243.50003.50003.50003.50001.8843-
May 23, 20243.66003.66003.66003.66001.9705-
May 22, 20243.76003.76003.76003.76002.0243-
May 21, 20243.76003.76003.76003.76002.0243-
May 20, 20243.80003.80003.80003.80002.0459-
May 17, 20243.64003.64003.64003.64001.9597-
May 16, 20243.70003.70003.70003.70001.9920-
May 15, 20243.58003.58003.58003.58001.9274-
May 14, 20243.60003.60003.60003.60001.9382-
May 13, 20243.68003.68003.68003.68001.9812-
May 10, 20243.70003.70003.70003.70001.9920-
May 9, 20243.50003.50003.50003.50001.8843-
May 8, 20243.42003.42003.42003.42001.8413-
May 7, 20243.56003.56003.56003.56001.9166-
May 6, 20243.46003.46003.46003.46001.8628-
May 3, 20243.52003.52003.52003.52001.8951-
May 2, 20243.46003.46003.46003.46001.8628-
Apr 30, 20243.30003.30003.30003.30001.7767-
Apr 29, 20243.38003.38003.38003.38001.8197-
Apr 26, 20243.26003.26003.26003.26001.7551-
Apr 25, 20243.02003.02003.02003.02001.6259-
Apr 24, 20242.98002.98002.98002.98001.6044-
Apr 23, 20242.84002.84002.84002.84001.5290-
Apr 22, 20242.78002.78002.78002.78001.4967-
Apr 19, 20242.76002.76002.76002.76001.4859-
Apr 18, 20242.80002.80002.80002.80001.5075-
Apr 17, 20242.70002.70002.70002.70001.4536-
Apr 16, 20242.74002.74002.74002.74001.4752-
Apr 15, 20242.72002.72002.72002.72001.4644-
Apr 12, 20242.74002.74002.74002.74001.4752-
Apr 11, 20242.80002.80002.80002.80001.5075-
Apr 10, 20242.72002.72002.72002.72001.4644-
Apr 9, 20242.74002.74002.74002.74001.4752-
Apr 8, 20242.74002.74002.74002.74001.4752-
Apr 5, 20242.78002.78002.78002.78001.4967-
Apr 4, 20242.78002.78002.78002.78001.4967-
Apr 3, 20242.84002.84002.82002.82001.518211,990
Apr 2, 20242.94002.94002.94002.94001.5828-
Mar 28, 20242.86002.86002.86002.86001.5398-
Mar 27, 20242.82002.82002.82002.82001.5182-
Mar 26, 20242.88002.88002.88002.88001.5505-
Mar 25, 20242.80002.80002.80002.80001.5075-
Mar 22, 20242.78002.78002.78002.78001.4967-
Mar 21, 20242.90002.90002.90002.90001.5613-
Mar 20, 20242.80002.80002.80002.80001.5075-
Mar 19, 20242.78002.78002.78002.78001.4967-
Mar 18, 20242.80002.80002.80002.80001.5075-
Mar 15, 20242.90002.90002.90002.90001.5613-
Mar 14, 20242.90002.90002.90002.90001.5613-
Mar 13, 20242.84002.84002.84002.84001.5290-
Mar 12, 20242.84002.84002.84002.84001.5290-
Mar 11, 20242.54002.54002.54002.54001.3675-
Mar 8, 20242.50002.50002.50002.50001.3460-
Mar 7, 20242.48002.48002.48002.48001.3352-
Mar 6, 20242.54002.54002.54002.54001.3675-
Mar 5, 20242.54002.54002.54002.54001.3675-
Mar 4, 20242.58002.58002.58002.58001.3890-
Mar 1, 20242.76002.76002.76002.76001.4859-
Feb 29, 20242.78002.78002.78002.78001.4967-
Feb 28, 20242.78002.78002.78002.78001.4967-
Feb 27, 20242.88002.88002.88002.88001.5505-
Feb 26, 20242.98002.98002.98002.98001.6044-
Feb 23, 20243.02003.02003.02003.02001.6259-
Feb 22, 20242.96002.96002.96002.96001.5936-
Feb 21, 20242.98002.98002.98002.98001.6044-

Related Tickers

SIOLF Sino-Ocean Group Holding Limited
0.0479
0.00%
 
SCNR.SG Sunac China Holdings Ltd
0.2280
+0.88%
 
CPP.F China Overseas Land & Investment Limited
1.6160
-1.28%
 
3SD.F Sino-Ocean Group Holding Limited
0.0330
0.00%
 
SCNR.MU Sunac China Holdings Ltd
0.2320
0.00%
 
3SD.MU Sino-Ocean Group Holding Ltd
0.0270
0.00%
 
SCNR.F Sunac China Holdings Limited
0.2280
0.00%
 
SCNR.DU Sunac China Holdings Ltd
0.2220
+1.83%
 
0123.HK YUEXIU PROPERTY
5.210
+3.17%
 
2202.HK China Vanke Co., Ltd.
6.130
+4.07%