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

China Resources Land Ltd (CHZ.SG)

Compare
2.9600
+0.0200
+(0.68%)
At close: February 21 at 8:11:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.96002.96002.96002.96002.9600-
Feb 20, 20252.94002.94002.94002.94002.9400-
Feb 19, 20253.02003.02003.02003.02003.0200-
Feb 18, 20253.00003.12003.00003.12003.120015
Feb 17, 20253.00003.00003.00003.00003.000015
Feb 14, 20252.98003.10002.98003.10003.1000572
Feb 13, 20252.96002.96002.96002.96002.9600-
Feb 12, 20253.02003.02003.02003.02003.0200-
Feb 11, 20252.88002.88002.88002.88002.8800-
Feb 10, 20252.90002.90002.90002.90002.9000-
Feb 7, 20252.82002.82002.82002.82002.8200-
Feb 6, 20252.76002.76002.76002.76002.7600-
Feb 5, 20252.74002.74002.74002.74002.7400-
Feb 4, 20252.80002.80002.80002.80002.8000-
Feb 3, 20252.78002.78002.78002.78002.7800-
Jan 31, 20252.88002.88002.84002.84002.8400-
Jan 30, 20252.86002.86002.84002.84002.8400-
Jan 29, 20252.86002.86002.86002.86002.8600-
Jan 28, 20252.82002.82002.82002.82002.8200-
Jan 27, 20252.82002.82002.82002.82002.8200-
Jan 24, 20252.78002.78002.78002.78002.7800-
Jan 23, 20252.74002.74002.74002.74002.7400-
Jan 22, 20252.78002.78002.78002.78002.7800-
Jan 21, 20252.88002.88002.88002.88002.8800-
Jan 20, 20252.86002.86002.86002.86002.8600-
Jan 17, 20252.80002.80002.80002.80002.8000-
Jan 16, 20252.74002.74002.74002.74002.7400-
Jan 15, 20252.72002.72002.72002.72002.7200-
Jan 14, 20252.70002.70002.70002.70002.7000-
Jan 13, 20252.72002.72002.72002.72002.7200-
Jan 10, 20252.62002.62002.62002.62002.6200-
Jan 9, 20252.66002.66002.66002.66002.6600-
Jan 8, 20252.66002.66002.66002.66002.6600-
Jan 7, 20252.66002.66002.66002.66002.6600-
Jan 6, 20252.74002.80002.74002.80002.8000500
Jan 3, 20252.72002.74002.72002.74002.7400-
Jan 2, 20252.68002.70002.68002.70002.7000-
Dec 30, 20242.72002.72002.72002.72002.7200-
Dec 27, 20242.76002.76002.76002.76002.7600-
Dec 23, 20242.70002.70002.70002.70002.7000-
Dec 20, 20242.68002.68002.68002.68002.6800-
Dec 19, 20242.68002.68002.68002.68002.6800-
Dec 18, 20242.70002.70002.70002.70002.7000-
Dec 17, 20242.72002.72002.70002.70002.7000-
Dec 16, 20242.72002.72002.72002.72002.7200-
Dec 13, 20242.78002.78002.78002.78002.7800-
Dec 12, 20242.88002.88002.88002.88002.8800-
Dec 11, 20242.82002.82002.82002.82002.8200-
Dec 10, 20242.86002.86002.86002.86002.8600-
Dec 9, 20242.76002.96002.76002.96002.9600-
Dec 6, 20242.82002.82002.82002.82002.8200-
Dec 5, 20242.78002.78002.78002.78002.7800-
Dec 4, 20242.84002.84002.82002.82002.8200-
Dec 3, 20242.82002.82002.82002.82002.8200-
Dec 2, 20242.76002.76002.76002.76002.7600-
Nov 29, 20242.72002.72002.72002.72002.7200-
Nov 28, 20242.70002.70002.70002.70002.7000-
Nov 27, 20242.78002.78002.78002.78002.7800-
Nov 26, 20242.68002.70002.68002.70002.700050
Nov 25, 20242.68002.70002.68002.70002.7000-
Nov 22, 20242.68002.70002.68002.70002.7000-
Nov 21, 20242.80002.80002.80002.80002.8000-
Nov 20, 20242.82002.82002.82002.82002.8200-
Nov 19, 20242.82002.82002.82002.82002.8200-
Nov 18, 20242.84002.84002.84002.84002.8400-
Nov 15, 20242.80002.80002.80002.80002.8000-
Nov 14, 20242.84002.86002.84002.86002.8600-
Nov 13, 20242.94002.96002.94002.96002.9600-
Nov 12, 20242.96002.96002.94002.94002.94002,300
Nov 11, 20243.04003.06003.04003.06003.0600-
Nov 8, 20243.12003.12003.12003.12003.1200-
Nov 7, 20243.20003.20003.20003.20003.2000-
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, 20243.08003.10003.08003.10003.1000-
Oct 31, 20243.02003.08002.98002.98002.98001,200
Oct 30, 20242.92002.92002.92002.92002.9200-
Oct 29, 20242.92002.94002.92002.94002.9400-
Oct 28, 20242.98002.98002.98002.98002.9800-
Oct 25, 20242.90002.90002.90002.90002.9000-
Oct 24, 20242.94002.94002.94002.94002.9400-
Oct 23, 20243.02003.04003.02003.04003.0400-
Oct 22, 20243.06003.06003.06003.06003.0600-
Oct 21, 20243.06003.06003.06003.06003.0600-
Oct 18, 20243.04003.04003.04003.04003.0400-
Oct 17, 20242.94002.94002.94002.94002.9400-
Oct 16, 20243.06003.06003.06003.06003.0600-
Oct 15, 20243.08003.08003.08003.08003.0800-
Oct 14, 20243.16003.16003.16003.16003.1600-
Oct 11, 20242.96002.96002.96002.96002.9600-
Oct 10, 20242.94002.94002.94002.94002.9400-
Oct 9, 20242.94002.94002.94002.94002.9400-
Oct 8, 20243.04003.16002.96002.96002.9600133
Oct 7, 20243.38003.54003.38003.42003.42002,300
Oct 4, 20243.38003.42003.38003.42003.4200-
Oct 3, 20243.40003.52003.40003.52003.52002,000
Oct 2, 20243.40003.40003.40003.40003.4000-
Oct 1, 20243.24003.24003.20003.20003.2000-
Sep 30, 20243.32003.32003.32003.32003.32001,269
Sep 27, 20243.04003.26003.04003.26003.2600-
Sep 26, 20242.82002.82002.82002.82002.8200-
Sep 25, 20242.46002.46002.46002.46002.4600-
Sep 24, 20242.50002.50002.50002.50002.5000-
Sep 23, 20242.38002.38002.38002.38002.3800-
Sep 20, 20242.38002.38002.38002.38002.3800-
Sep 19, 20242.32002.36002.32002.36002.3600-
Sep 18, 20242.20002.26002.20002.26002.2600-
Sep 17, 20242.20002.20002.20002.20002.2000-
Sep 16, 20242.20002.20002.20002.20002.2000-
Sep 13, 20242.22002.22002.20002.20002.2000-
Sep 12, 20242.18002.30002.18002.30002.30002,963
Sep 11, 20242.16002.16002.16002.16002.1600-
Sep 10, 20242.20002.20002.16002.16002.1600-
Sep 9, 2024 0.0268 Dividend
Sep 9, 20242.24002.26002.24002.26002.2600-
Sep 6, 20242.40002.46002.40002.46002.24101,000
Sep 5, 20242.34002.34002.34002.34002.1317-
Sep 4, 20242.32002.32002.32002.32002.1135-
Sep 3, 20242.38002.46002.38002.46002.2410335
Sep 2, 20242.36002.36002.36002.36002.1499-
Aug 30, 20242.58002.58002.58002.58002.3503-
Aug 29, 20242.38002.40002.38002.40002.1863-
Aug 28, 20242.34002.34002.34002.34002.1317-
Aug 27, 20242.56002.56002.46002.46002.24101,830
Aug 26, 20242.44002.56002.44002.44002.2228283
Aug 23, 20242.42002.42002.42002.42002.2046-
Aug 22, 20242.40002.50002.40002.44002.22285,380
Aug 21, 20242.46002.46002.46002.46002.2410-
Aug 20, 20242.48002.48002.48002.48002.2592-
Aug 19, 20242.56002.56002.56002.56002.3321-
Aug 16, 20242.56002.56002.56002.56002.3321-
Aug 15, 20242.56002.66002.56002.66002.4232-
Aug 14, 20242.56002.58002.56002.56002.3321-
Aug 13, 20242.58002.60002.58002.60002.3685-
Aug 12, 20242.60002.72002.60002.60002.3685-
Aug 9, 20242.64002.64002.62002.62002.3868-
Aug 8, 20242.58002.58002.56002.56002.3321-
Aug 7, 20242.58002.58002.58002.58002.3503-
Aug 6, 20242.58002.58002.56002.56002.3321-
Aug 5, 20242.52002.68002.52002.68002.44141,000
Aug 2, 20242.56002.58002.56002.56002.3321-
Aug 1, 20242.58002.62002.58002.62002.3868-
Jul 31, 20242.70002.70002.68002.68002.4414-
Jul 30, 20242.66002.66002.66002.66002.4232-
Jul 29, 20242.76002.84002.74002.74002.4961490
Jul 26, 20242.76002.88002.76002.76002.5143-
Jul 25, 20242.80002.92002.80002.82002.5690-
Jul 24, 20242.82002.84002.82002.84002.5872-
Jul 23, 20242.90002.90002.90002.90002.6418-
Jul 22, 20242.92002.96002.92002.96002.6965-
Jul 19, 20242.92002.92002.92002.92002.6600-
Jul 18, 20243.08003.08003.06003.06002.7876-
Jul 17, 20243.06003.06003.04003.04002.7694-
Jul 16, 20243.04003.04003.04003.04002.7694-
Jul 15, 20243.08003.10003.08003.10002.8240-
Jul 12, 20243.20003.20003.20003.20002.9151-
Jul 11, 20243.08003.08003.06003.06002.7876-
Jul 10, 20242.98003.00002.98003.00002.7329-
Jul 9, 20243.08003.08003.04003.04002.7694-
Jul 8, 20243.04003.18003.04003.06002.7876837
Jul 5, 20243.18003.30003.18003.30003.0062-
Jul 4, 20243.26003.36003.26003.36003.0609-
Jul 3, 20243.28003.28003.28003.28002.9880-
Jul 2, 20243.18003.32003.18003.18002.8969-
Jul 1, 20243.08003.08003.08003.08002.8058-
Jun 28, 20243.12003.12003.10003.10002.8240-
Jun 27, 20243.12003.12003.10003.10002.8240-
Jun 26, 20243.18003.18003.18003.18002.8969-
Jun 25, 20243.16003.16003.16003.16002.8787-
Jun 24, 20243.10003.12003.10003.12002.8422-
Jun 21, 20243.14003.14003.14003.14002.8605-
Jun 20, 20243.18003.30003.18003.18002.8969500
Jun 19, 20243.22003.22003.20003.20002.9151-
Jun 18, 20243.12003.12003.12003.12002.8422-
Jun 17, 20243.16003.28003.14003.28002.98801,019
Jun 14, 20243.18003.18003.14003.14002.8605-
Jun 13, 20243.10003.12003.10003.12002.8422-
Jun 12, 2024 0.1670 Dividend
Jun 12, 20243.08003.10003.08003.10002.8240-
Jun 11, 20243.38003.46003.38003.46001.9076-
Jun 10, 20243.38003.38003.38003.38001.8635-
Jun 7, 20243.38003.38003.38003.38001.8635-
Jun 6, 20243.38003.38003.38003.38001.8635-
Jun 5, 20243.42003.42003.42003.42001.8855-
Jun 4, 20243.48003.48003.46003.46001.9076-
Jun 3, 20243.38003.38003.38003.38001.8635-
May 31, 20243.34003.34003.28003.28001.8083-
May 30, 20243.36003.36003.36003.36001.8525-
May 29, 20243.44003.46003.44003.46001.9076-
May 28, 20243.48003.50003.48003.50001.9296-
May 27, 20243.52003.52003.52003.52001.9407-
May 24, 20243.48003.52003.48003.52001.9407-
May 23, 20243.62003.66003.62003.66002.0178-
May 22, 20243.74003.74003.72003.72002.0509-
May 21, 20243.72003.72003.72003.72002.0509-
May 20, 20243.76003.98003.76003.98002.1943331
May 17, 20243.64003.80003.64003.80002.0950-
May 16, 20243.66003.66003.66003.66002.0178-
May 15, 20243.56003.56003.56003.56001.9627-
May 14, 20243.58003.72003.58003.58001.97372,000
May 13, 20243.66003.66003.64003.64002.0068-
May 10, 20243.68003.72003.68003.72002.0509-
May 9, 20243.48003.48003.48003.48001.9186-
May 8, 20243.38003.38003.38003.38001.8635-
May 7, 20243.54003.56003.54003.56001.9627-
May 6, 20243.44003.44003.44003.44001.8966-
May 3, 20243.56003.56003.56003.56001.9627-
May 2, 20243.44003.58003.44003.46001.90761,126
Apr 30, 20243.28003.34003.28003.32001.8304-
Apr 29, 20243.36003.36003.32003.32001.8304-
Apr 26, 20243.24003.24003.24003.24001.7863-
Apr 25, 20243.02003.04003.02003.04001.6760-
Apr 24, 20242.96002.96002.96002.96001.6319-
Apr 23, 20242.86002.86002.84002.84001.5658-
Apr 22, 20242.76002.80002.76002.80001.5437-
Apr 19, 20242.76002.78002.76002.78001.5327-
Apr 18, 20242.80002.80002.78002.78001.5327-
Apr 17, 20242.70002.72002.70002.70001.4886-
Apr 16, 20242.72002.72002.72002.72001.4996-
Apr 15, 20242.72002.72002.72002.72001.4996-
Apr 12, 20242.72002.72002.72002.72001.4996-
Apr 11, 20242.80002.80002.80002.80001.5437-
Apr 10, 20242.72002.72002.72002.72001.4996-
Apr 9, 20242.74002.74002.72002.72001.4996-
Apr 8, 20242.72002.72002.72002.72001.4996-
Apr 5, 20242.78002.78002.76002.76001.5217-
Apr 4, 20242.80002.80002.80002.80001.5437-
Apr 3, 20242.84002.84002.82002.82001.5547-
Apr 2, 20242.92002.92002.92002.92001.6099-
Mar 28, 20242.84002.86002.84002.86001.5768-
Mar 27, 20242.82002.82002.82002.82001.5547-
Mar 26, 20242.86002.86002.86002.86001.5768-
Mar 25, 20242.78002.80002.78002.80001.5437-
Mar 22, 20242.80002.80002.80002.80001.5437-
Mar 21, 20242.86002.88002.86002.88001.5878-
Mar 20, 20242.80002.80002.80002.80001.5437-
Mar 19, 20242.76002.78002.76002.78001.5327-
Mar 18, 20242.80002.82002.80002.82001.5547-
Mar 15, 20242.90002.90002.90002.90001.5988-
Mar 14, 20242.88003.00002.88002.90001.59883,206
Mar 13, 20242.82002.82002.80002.80001.5437-
Mar 12, 20242.86002.86002.82002.82001.5547-
Mar 11, 20242.54002.60002.54002.60001.4334-
Mar 8, 20242.50002.50002.50002.50001.3783-
Mar 7, 20242.46002.50002.46002.50001.3783-
Mar 6, 20242.58002.58002.58002.58001.4224-
Mar 5, 20242.56002.58002.56002.58001.4224-
Mar 4, 20242.58002.58002.58002.58001.4224-
Mar 1, 20242.74002.74002.74002.74001.5106-
Feb 29, 20242.78002.78002.74002.74001.5106-
Feb 28, 20242.78002.80002.78002.80001.5437-
Feb 27, 20242.88002.94002.88002.92001.60991,000
Feb 26, 20242.96002.98002.96002.98001.6429-
Feb 23, 20243.00003.00002.98002.98001.6429-
Feb 22, 20242.94002.96002.94002.96001.6319-
Feb 21, 20242.96003.08002.94002.94001.62091,000

Related Tickers

SIOLF Sino-Ocean Group Holding Limited
0.0479
0.00%
 
3SD.F Sino-Ocean Group Holding Limited
0.0330
0.00%
 
SCNR.SG Sunac China Holdings Ltd
0.2280
+0.88%
 
SCNR.MU Sunac China Holdings Ltd
0.2320
0.00%
 
CPP.F China Overseas Land & Investment Limited
1.6160
-1.28%
 
SCNR.F Sunac China Holdings Limited
0.2280
0.00%
 
3SD.MU Sino-Ocean Group Holding Ltd
0.0270
0.00%
 
SCNR.DU Sunac China Holdings Ltd
0.2220
+1.83%
 
0123.HK YUEXIU PROPERTY
5.240
+3.76%
 
2202.HK China Vanke Co., Ltd.
6.150
+4.41%