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

China Resources Land Limited (CHZ0.F)

Compare
29.60
+0.20
+(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, 202529.6029.6029.6029.6029.60-
Feb 20, 202529.4029.4029.4029.4029.40-
Feb 19, 202530.2030.2030.2030.2030.20-
Feb 18, 202529.8029.8029.8029.8029.80-
Feb 17, 202530.0030.0030.0030.0030.00-
Feb 14, 202530.0030.0030.0030.0030.00-
Feb 13, 202529.6029.6029.6029.6029.60-
Feb 12, 202530.2030.2030.2030.2030.20-
Feb 11, 202528.8028.8028.8028.8028.80-
Feb 10, 202529.0029.0029.0029.0029.00-
Feb 7, 202528.2028.2028.2028.2028.20-
Feb 6, 202527.6027.6027.6027.6027.60-
Feb 5, 202527.4027.4027.4027.4027.40-
Feb 4, 202528.0028.0028.0028.0028.00-
Feb 3, 202527.6027.6027.6027.6027.60-
Jan 31, 202528.4028.4028.4028.4028.40-
Jan 30, 202528.4028.4028.4028.4028.40-
Jan 29, 202528.2028.2028.2028.2028.20-
Jan 28, 202528.2028.2028.2028.2028.20-
Jan 27, 202528.4028.4028.4028.4028.40-
Jan 24, 202527.8027.8027.8027.8027.80-
Jan 23, 202527.4027.4027.4027.4027.40-
Jan 22, 202527.8027.8027.8027.8027.80-
Jan 21, 202528.8028.8028.8028.8028.80-
Jan 20, 202528.6028.6028.6028.6028.60-
Jan 17, 202528.0028.0028.0028.0028.00-
Jan 16, 202527.4027.4027.4027.4027.40-
Jan 15, 202527.2027.2027.2027.2027.20-
Jan 14, 202527.0027.0027.0027.0027.00-
Jan 13, 202527.2027.2027.2027.2027.20-
Jan 10, 202526.2026.2026.2026.2026.20-
Jan 9, 202526.6026.6026.6026.6026.60-
Jan 8, 202526.6026.6026.6026.6026.60-
Jan 7, 202526.6026.6026.6026.6026.60-
Jan 6, 202527.2027.2027.2027.2027.20-
Jan 3, 202527.2027.2027.2027.2027.20-
Jan 2, 202526.8026.8026.8026.8026.80-
Dec 30, 202427.2027.2027.2027.2027.20-
Dec 27, 202427.6027.6027.6027.6027.60-
Dec 23, 202427.0027.0027.0027.0027.00-
Dec 20, 202426.8026.8026.8026.8026.80-
Dec 19, 202426.8026.8026.8026.8026.80-
Dec 18, 202427.0027.0027.0027.0027.00-
Dec 17, 202427.0027.0027.0027.0027.00-
Dec 16, 202427.0027.0027.0027.0027.00-
Dec 13, 202427.8027.8027.8027.8027.80-
Dec 12, 202428.8028.8028.8028.8028.80-
Dec 11, 202428.2028.2028.2028.2028.20-
Dec 10, 202428.6028.6028.6028.6028.60-
Dec 9, 202427.4027.4027.4027.4027.40-
Dec 6, 202428.0028.0028.0028.0028.00-
Dec 5, 202427.6027.6027.6027.6027.60-
Dec 4, 202428.2028.2028.2028.2028.20-
Dec 3, 202428.0028.0028.0028.0028.00-
Dec 2, 202427.6027.6027.6027.6027.60-
Nov 29, 202427.0027.0027.0027.0027.00-
Nov 28, 202427.0027.0027.0027.0027.00-
Nov 27, 202427.6027.6027.6027.6027.60-
Nov 26, 202426.8026.8026.8026.8026.80-
Nov 25, 202426.6026.6026.6026.6026.60-
Nov 22, 202426.4026.4026.4026.4026.40-
Nov 21, 202428.0028.0028.0028.0028.00-
Nov 20, 202428.0028.0028.0028.0028.00-
Nov 19, 202428.0028.0028.0028.0028.00-
Nov 18, 202428.4028.4028.4028.4028.40-
Nov 15, 202427.8027.8027.8027.8027.80-
Nov 14, 202428.2028.2028.2028.2028.20-
Nov 13, 202429.2029.2029.2029.2029.20-
Nov 12, 202429.6029.6029.6029.6029.60-
Nov 11, 202430.4030.4030.4030.4030.40-
Nov 8, 202431.2031.2031.2031.2031.20-
Nov 7, 202432.2032.2032.2032.2032.20-
Nov 6, 202430.8030.8030.8030.8030.80-
Nov 5, 202431.0031.0031.0031.0031.00-
Nov 4, 202430.4030.4030.4030.4030.40-
Nov 1, 202430.8030.8030.8030.8030.80-
Oct 31, 202430.2030.2030.2030.2030.20-
Oct 30, 202429.2029.2029.2029.2029.20-
Oct 29, 202429.0029.0029.0029.0029.00-
Oct 28, 202429.6029.6029.6029.6029.60-
Oct 25, 202429.0029.0029.0029.0029.00-
Oct 24, 202429.2029.2029.2029.2029.20-
Oct 23, 202430.2030.2030.2030.2030.20-
Oct 22, 202430.4030.4030.4030.4030.40-
Oct 21, 202430.6030.6030.6030.6030.60-
Oct 18, 202430.2030.2030.2030.2030.20-
Oct 17, 202429.4029.4029.4029.4029.40-
Oct 16, 202430.4030.4030.4030.4030.40-
Oct 15, 202430.8030.8030.8030.8030.80-
Oct 14, 202431.4031.4031.4031.4031.40-
Oct 11, 202429.4029.4029.4029.4029.40-
Oct 10, 202429.6029.6029.6029.6029.60-
Oct 9, 202429.2029.2029.2029.2029.20-
Oct 8, 202430.4030.4030.4030.4030.40-
Oct 7, 202433.6033.6033.6033.6033.6057
Oct 4, 202433.8033.8033.8033.8033.80-
Oct 3, 202434.0034.0034.0034.0034.00-
Oct 2, 202434.2034.2034.2034.2034.20-
Oct 1, 202432.2032.2032.2032.2032.20-
Sep 30, 202432.6032.6032.6032.6032.60-
Sep 27, 202430.2030.2030.2030.2030.20-
Sep 26, 202428.2028.2028.2028.2028.20-
Sep 25, 202424.4024.4024.4024.4024.40-
Sep 24, 202425.0025.0025.0025.0025.00-
Sep 23, 202423.4023.4023.4023.4023.40-
Sep 20, 202423.6023.6023.6023.6023.60-
Sep 19, 202423.0023.0023.0023.0023.00-
Sep 18, 202421.4021.4021.4021.4021.40-
Sep 17, 202421.4021.4021.4021.4021.40-
Sep 16, 202421.2021.2021.2021.2021.20-
Sep 13, 202421.8021.8021.8021.8021.80-
Sep 12, 202421.4021.4021.4021.4021.40-
Sep 11, 202421.2021.2021.2021.2021.20-
Sep 10, 2024 0.27 Dividend
Sep 10, 202421.4021.4021.4021.4021.40-
Sep 9, 202422.2022.2022.2022.2021.92-
Sep 6, 202423.4023.4023.4023.4023.10-
Sep 5, 202423.2023.2023.2023.2022.91-
Sep 4, 202423.0023.0023.0023.0022.71-
Sep 3, 202423.6023.6023.6023.6023.30-
Sep 2, 202423.4023.4023.2023.2022.91-
Aug 30, 202425.6025.6025.6025.6025.28-
Aug 29, 202423.6023.6023.6023.6023.30-
Aug 28, 202423.2023.2023.2023.2022.91-
Aug 27, 202424.4024.4024.4024.4024.09-
Aug 26, 202424.2024.2024.2024.2023.89-
Aug 23, 202424.0024.0024.0024.0023.70-
Aug 22, 202423.8023.8023.8023.8023.50-
Aug 21, 202424.4024.4024.4024.4024.09-
Aug 20, 202424.6024.6024.6024.6024.29-
Aug 19, 202425.4025.4025.4025.4025.08-
Aug 16, 202425.4025.4025.4025.4025.08-
Aug 15, 202425.4025.4025.4025.4025.08-
Aug 14, 202425.4025.4025.4025.4025.08-
Aug 13, 202425.6025.6025.6025.6025.28-
Aug 12, 202425.8025.8025.8025.8025.47-
Aug 9, 202426.2026.2026.2026.2025.87-
Aug 8, 202425.6025.6025.6025.6025.28-
Aug 7, 202425.4025.4025.4025.4025.08-
Aug 6, 202424.6024.6024.6024.6024.29-
Aug 5, 202423.8023.8023.8023.8023.50-
Aug 2, 202425.4025.4025.4025.4025.08-
Aug 1, 202427.6027.6027.6027.6027.2522
Jul 31, 202426.8026.8026.8026.8026.46-
Jul 30, 202426.4026.4026.4026.4026.07-
Jul 29, 202429.4029.4029.4029.4029.0336
Jul 26, 202427.4027.4027.4027.4027.05-
Jul 25, 202427.8027.8027.8027.8027.45-
Jul 24, 202428.0028.0028.0028.0027.65-
Jul 23, 202429.8029.8029.8029.8029.42-
Jul 22, 202429.8029.8029.8029.8029.42-
Jul 19, 202430.4030.4030.4030.4030.02-
Jul 18, 202430.8030.8030.8030.8030.41-
Jul 17, 202430.4030.4030.4030.4030.02-
Jul 16, 202430.4030.4030.4030.4030.02-
Jul 15, 202430.8030.8030.8030.8030.41-
Jul 12, 202432.0032.0032.0032.0031.60-
Jul 11, 202430.6030.6030.6030.6030.21-
Jul 10, 202429.6029.6029.6029.6029.23-
Jul 9, 202430.8030.8030.8030.8030.41-
Jul 8, 202430.4030.4030.4030.4030.02-
Jul 5, 202431.8031.8031.8031.8031.40-
Jul 4, 202432.6032.6032.6032.6032.19-
Jul 3, 202432.8032.8032.8032.8032.39-
Jul 2, 202431.6031.6031.6031.6031.20-
Jul 1, 202430.8030.8030.8030.8030.41-
Jun 28, 202431.2031.2031.2031.2030.81-
Jun 27, 202431.2031.2031.2031.2030.81-
Jun 26, 202431.8031.8031.8031.8031.40-
Jun 25, 202431.4031.4031.4031.4031.00-
Jun 24, 202430.8030.8030.8030.8030.41-
Jun 21, 202431.4031.4031.4031.4031.00-
Jun 20, 202431.8031.8031.8031.8031.40-
Jun 19, 202432.2032.2032.2032.2031.79-
Jun 18, 202431.0031.0031.0031.0030.61-
Jun 17, 202431.4031.4031.4031.4031.00-
Jun 14, 202431.6031.6031.6031.6031.20-
Jun 13, 2024 1.66 Dividend
Jun 13, 202430.8030.8030.8030.8030.41-
Jun 12, 202431.0031.0031.0031.0028.88-
Jun 11, 202433.4033.4033.4033.4031.12-
Jun 10, 202433.8033.8033.8033.8031.49-
Jun 7, 202433.4033.4033.4033.4031.12-
Jun 6, 202433.0033.0033.0033.0030.75-
Jun 5, 202434.2034.2034.2034.2031.87-
Jun 4, 202434.8034.8034.8034.8032.42-
Jun 3, 202433.4033.4033.4033.4031.12-
May 31, 202433.4033.4033.4033.4031.12-
May 30, 202433.6033.6033.6033.6031.31-
May 29, 202434.6034.6034.6034.6032.24-
May 28, 202435.0035.0035.0035.0032.61-
May 27, 202435.2035.2035.2035.2032.80-
May 24, 202436.6036.6036.6036.6034.1017
May 23, 202438.0038.0038.0038.0035.41-
May 22, 202438.0038.0038.0038.0035.41-
May 21, 202438.0038.0038.0038.0035.41-
May 20, 202437.8037.8037.8037.8035.22-
May 17, 202436.4036.4036.4036.4033.92-
May 16, 202437.0037.0037.0037.0034.47-
May 15, 202435.6035.6035.6035.6033.17-
May 14, 202435.8035.8035.8035.8033.36-
May 13, 202436.6036.6036.6036.6034.10-
May 10, 202437.0037.0037.0037.0034.47-
May 9, 202434.8034.8034.8034.8032.42-
May 8, 202434.0034.0034.0034.0031.68-
May 7, 202435.4035.4035.4035.4032.98-
May 6, 202434.4034.4034.4034.4032.05-
May 3, 202435.2035.2035.2035.2032.80-
May 2, 202434.4034.4034.4034.4032.05-
Apr 30, 202432.8032.8032.8032.8030.56-
Apr 29, 202433.4033.4033.4033.4031.12-
Apr 26, 202432.4032.4032.4032.4030.19-
Apr 25, 202430.2030.2030.2030.2028.14-
Apr 24, 202429.6029.6029.6029.6027.58-
Apr 23, 202428.4028.4028.4028.4026.46-
Apr 22, 202427.6027.6027.6027.6025.72-
Apr 19, 202427.2027.2027.2027.2025.34-
Apr 18, 202427.8027.8027.8027.8025.90-
Apr 17, 202426.8026.8026.8026.8024.97-
Apr 16, 202427.2027.2027.2027.2025.34-
Apr 15, 202427.0027.0027.0027.0025.16-
Apr 12, 202427.2027.2027.2027.2025.34-
Apr 11, 202427.6027.6027.6027.6025.72-
Apr 10, 202427.0027.0027.0027.0025.16-
Apr 9, 202427.2027.2027.2027.2025.34-
Apr 8, 202427.2027.2027.2027.2025.34-
Apr 5, 202427.6027.6027.6027.6025.72-
Apr 4, 202427.6027.6027.6027.6025.72-
Apr 3, 202428.2028.2028.2028.2026.27-
Apr 2, 202429.0029.0029.0029.0027.02-
Mar 28, 202428.2028.2028.2028.2026.27-
Mar 27, 202428.0028.0028.0028.0026.09-
Mar 26, 202428.4028.4028.4028.4026.46-
Mar 25, 202427.6027.6027.6027.6025.72-
Mar 22, 202427.6027.6027.6027.6025.72-
Mar 21, 202428.6028.6028.6028.6026.65-
Mar 20, 202427.8027.8027.8027.8025.90-
Mar 19, 202427.4027.4027.4027.4025.53-
Mar 18, 202427.8027.8027.8027.8025.90-
Mar 15, 202428.8028.8028.8028.8026.83-
Mar 14, 202428.8028.8028.8028.8026.83-
Mar 13, 202428.2028.2028.2028.2026.27-
Mar 12, 202428.4028.4028.4028.4026.46-
Mar 11, 202425.2025.2025.2025.2023.48-
Mar 8, 202424.8024.8024.8024.8023.11-
Mar 7, 202424.6024.6024.6024.6022.92-
Mar 6, 202425.4025.4025.4025.4023.67-
Mar 5, 202425.2025.2025.2025.2023.48-
Mar 4, 202427.0027.0027.0027.0025.1640
Mar 1, 202427.2027.2027.2027.2025.34-
Feb 29, 202427.6027.6027.6027.6025.72-
Feb 28, 202427.6027.6027.6027.6025.72-
Feb 27, 202428.6028.6028.6028.6026.65-
Feb 26, 202429.6029.6029.6029.6027.58-
Feb 23, 202430.0030.0030.0030.0027.95-
Feb 22, 202429.4029.4029.4029.4027.39-
Feb 21, 202429.8029.8029.8029.8027.77-

Related Tickers

CPP.F China Overseas Land & Investment Limited
1.6160
-1.28%
 
SIOLF Sino-Ocean Group Holding Limited
0.0479
0.00%
 
SCNR.SG Sunac China Holdings Ltd
0.2280
+0.88%
 
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
5.220
+3.37%
 
2202.HK China Vanke Co., Ltd.
6.150
+4.41%