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

OTC Markets OTCPK - Delayed Quote USD

China Resources Land Limited (CRBJY)

Compare

31.95

0.00

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 20, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 19, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 18, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 14, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 13, 2025	31.95	31.95	31.95	31.95	31.95	-
Feb 12, 2025	31.95	31.95	31.95	31.95	31.95	103
Feb 11, 2025	30.90	30.90	30.90	30.90	30.90	-
Feb 10, 2025	30.90	30.90	30.90	30.90	30.90	111
Feb 7, 2025	30.90	30.90	30.90	30.90	30.90	100
Feb 6, 2025	31.00	31.00	31.00	31.00	31.00	-
Feb 5, 2025	31.00	31.00	31.00	31.00	31.00	-
Feb 4, 2025	31.00	31.00	31.00	31.00	31.00	-
Feb 3, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 31, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 30, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 29, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 28, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 27, 2025	31.00	31.00	31.00	31.00	31.00	361
Jan 24, 2025	30.50	30.50	30.50	30.50	30.50	123
Jan 23, 2025	30.30	30.30	30.30	30.30	30.30	-
Jan 22, 2025	30.30	30.30	30.30	30.30	30.30	191
Jan 21, 2025	30.40	30.40	30.40	30.40	30.40	143
Jan 17, 2025	29.95	29.95	29.95	29.95	29.95	-
Jan 16, 2025	29.95	29.95	29.95	29.95	29.95	242
Jan 15, 2025	29.13	29.13	29.13	29.13	29.13	-
Jan 14, 2025	29.13	29.13	29.13	29.13	29.13	-
Jan 13, 2025	29.13	29.13	29.13	29.13	29.13	215
Jan 10, 2025	28.50	28.50	28.50	28.50	28.50	-
Jan 8, 2025	28.50	28.50	28.50	28.50	28.50	-
Jan 7, 2025	28.50	28.50	28.50	28.50	28.50	271
Jan 6, 2025	28.90	28.90	28.90	28.90	28.90	-
Jan 3, 2025	28.90	28.90	28.90	28.90	28.90	-
Jan 2, 2025	28.90	28.90	28.90	28.90	28.90	-
Dec 31, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 30, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 27, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 26, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 24, 2024	28.90	28.90	28.90	28.90	28.90	-
Dec 23, 2024	27.65	28.90	27.65	28.90	28.90	463
Dec 20, 2024	28.65	28.65	28.65	28.65	28.65	-
Dec 19, 2024	28.65	28.65	28.65	28.65	28.65	366
Dec 18, 2024	29.29	29.29	27.55	27.55	27.55	522
Dec 17, 2024	27.90	27.90	27.90	27.90	27.90	179
Dec 16, 2024	29.90	29.90	29.90	29.90	29.90	696
Dec 13, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 12, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 11, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 10, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 9, 2024	33.40	33.40	33.40	33.40	33.40	103
Dec 6, 2024	30.38	30.38	30.38	30.38	30.38	-
Dec 5, 2024	30.38	30.38	30.38	30.38	30.38	-
Dec 4, 2024	30.38	30.38	30.38	30.38	30.38	-
Dec 3, 2024	30.38	30.38	30.38	30.38	30.38	-
Dec 2, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 29, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 27, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 26, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 25, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 22, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 21, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 20, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 19, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 18, 2024	30.38	30.38	30.38	30.38	30.38	-
Nov 15, 2024	30.38	30.38	30.38	30.38	30.38	660
Nov 14, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 13, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 12, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 11, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 8, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 7, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 6, 2024	33.45	33.46	33.45	33.46	33.46	202
Nov 5, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 4, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 1, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 31, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 30, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 29, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 28, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 25, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 24, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 23, 2024	32.60	32.60	32.60	32.60	32.60	119
Oct 22, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 21, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 18, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 17, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 16, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 15, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 14, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 11, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 10, 2024	32.90	32.90	32.90	32.90	32.90	-
Oct 9, 2024	32.90	32.90	32.90	32.90	32.90	254
Oct 8, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 7, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 4, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 3, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 2, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 1, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 30, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 27, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 26, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 25, 2024	30.00	30.00	30.00	30.00	30.00	-
Sep 24, 2024	30.00	30.00	30.00	30.00	30.00	202
Sep 23, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 20, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 19, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 18, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 17, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 16, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 13, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 12, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 11, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 10, 2024	0.28 Dividend
Sep 10, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 9, 2024	28.40	28.40	28.40	28.40	28.12	-
Sep 6, 2024	28.40	28.40	28.40	28.40	28.12	-
Sep 5, 2024	28.40	28.40	28.40	28.40	28.12	-
Sep 4, 2024	28.40	28.40	28.40	28.40	28.12	-
Sep 3, 2024	28.40	28.40	28.40	28.40	28.12	-
Aug 30, 2024	28.40	28.40	28.40	28.40	28.12	240
Aug 29, 2024	28.05	28.05	28.05	28.05	27.77	-
Aug 28, 2024	28.05	28.05	28.05	28.05	27.77	-
Aug 27, 2024	28.05	28.05	28.05	28.05	27.77	-
Aug 26, 2024	28.05	28.05	28.05	28.05	27.77	-
Aug 23, 2024	28.05	28.05	28.05	28.05	27.77	-
Aug 22, 2024	28.05	28.05	28.05	28.05	27.77	304
Aug 21, 2024	27.50	27.50	27.50	27.50	27.23	-
Aug 20, 2024	27.50	27.50	27.50	27.50	27.23	-
Aug 19, 2024	27.50	27.50	27.50	27.50	27.23	-
Aug 16, 2024	27.50	27.50	27.50	27.50	27.23	1,830
Aug 15, 2024	29.21	29.21	29.21	29.21	28.92	-
Aug 14, 2024	29.21	29.21	29.21	29.21	28.92	-
Aug 13, 2024	29.21	29.21	29.21	29.21	28.92	-
Aug 12, 2024	29.21	29.21	29.21	29.21	28.92	414
Aug 9, 2024	29.58	29.66	29.31	29.66	29.37	3,417
Aug 8, 2024	28.71	28.71	28.71	28.71	28.42	-
Aug 7, 2024	28.71	28.71	28.71	28.71	28.42	-
Aug 6, 2024	28.71	28.71	28.71	28.71	28.42	198
Aug 5, 2024	29.30	29.30	29.09	29.09	28.80	469
Aug 2, 2024	29.25	29.25	29.25	29.25	28.96	-
Aug 1, 2024	29.85	29.85	29.25	29.25	28.96	253
Jul 31, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 30, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 29, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 26, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 25, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 24, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 23, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 22, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 19, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 18, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 17, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 16, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 15, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 12, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 11, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 10, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 9, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 8, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 5, 2024	35.15	35.15	35.15	35.15	34.80	-
Jul 3, 2024	35.15	35.15	35.15	35.15	34.80	125
Jul 2, 2024	34.90	34.90	34.90	34.90	34.56	-
Jul 1, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 28, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 27, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 26, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 25, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 24, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 21, 2024	34.90	34.90	34.90	34.90	34.56	-
Jun 20, 2024	34.90	34.90	34.90	34.90	34.56	394
Jun 18, 2024	34.23	34.23	34.23	34.23	33.89	552
Jun 17, 2024	33.39	33.39	33.39	33.39	33.06	-
Jun 14, 2024	33.37	33.39	33.37	33.39	33.06	18,734
Jun 13, 2024	1.75 Dividend
Jun 13, 2024	35.19	35.19	35.18	35.19	34.84	17,998
Jun 12, 2024	35.52	36.23	35.00	35.01	32.94	15,135
Jun 11, 2024	37.79	37.79	37.78	37.79	35.55	16,839
Jun 10, 2024	40.08	40.08	40.08	40.08	37.71	-
Jun 7, 2024	40.08	40.08	40.08	40.08	37.71	-
Jun 6, 2024	40.08	40.08	40.08	40.08	37.71	-
Jun 5, 2024	40.08	40.08	40.08	40.08	37.71	-
Jun 4, 2024	40.08	40.08	40.08	40.08	37.71	-
Jun 3, 2024	40.08	40.08	40.08	40.08	37.71	-
May 31, 2024	40.08	40.08	40.08	40.08	37.71	-
May 30, 2024	40.08	40.08	40.08	40.08	37.71	-
May 29, 2024	40.08	40.08	40.08	40.08	37.71	-
May 28, 2024	40.08	40.08	40.08	40.08	37.71	-
May 24, 2024	40.08	40.08	40.08	40.08	37.71	-
May 23, 2024	40.08	40.08	40.08	40.08	37.71	-
May 22, 2024	40.08	40.08	40.08	40.08	37.71	-
May 21, 2024	40.08	40.08	40.08	40.08	37.71	525
May 20, 2024	39.75	39.75	39.75	39.75	37.39	-
May 17, 2024	39.75	39.75	39.75	39.75	37.39	-
May 16, 2024	39.75	39.75	39.75	39.75	37.39	-
May 15, 2024	39.75	39.75	39.75	39.75	37.39	400
May 14, 2024	39.55	39.55	39.55	39.55	37.21	-
May 13, 2024	39.55	39.55	39.55	39.55	37.21	-
May 10, 2024	39.55	39.55	39.55	39.55	37.21	-
May 9, 2024	39.55	39.55	39.55	39.55	37.21	-
May 8, 2024	39.55	39.55	39.55	39.55	37.21	-
May 7, 2024	39.55	39.55	39.55	39.55	37.21	-
May 6, 2024	39.55	39.55	39.55	39.55	37.21	-
May 3, 2024	39.41	39.55	39.25	39.55	37.21	1,538
May 2, 2024	38.00	38.00	38.00	38.00	35.75	277
May 1, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 30, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 29, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 26, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 25, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 24, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 23, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 22, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 19, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 18, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 17, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 16, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 15, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 12, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 11, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 10, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 9, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 8, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 5, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 4, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 3, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 2, 2024	31.83	31.83	31.83	31.83	29.94	-
Apr 1, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 28, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 27, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 26, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 25, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 22, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 21, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 20, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 19, 2024	31.83	31.83	31.83	31.83	29.94	-
Mar 18, 2024	31.83	31.83	31.83	31.83	29.94	252
Mar 15, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 14, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 13, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 12, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 11, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 8, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 7, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 6, 2024	28.32	28.32	28.32	28.32	26.64	-
Mar 5, 2024	28.32	28.32	28.32	28.32	26.64	220
Mar 4, 2024	33.74	33.74	33.74	33.74	31.74	-
Mar 1, 2024	33.74	33.74	33.74	33.74	31.74	-
Feb 29, 2024	33.74	33.74	33.74	33.74	31.74	-
Feb 28, 2024	33.74	33.74	33.74	33.74	31.74	-
Feb 27, 2024	33.74	33.74	33.74	33.74	31.74	-
Feb 26, 2024	32.83	33.74	32.83	33.74	31.74	5,144
Feb 23, 2024	33.10	33.10	33.10	33.10	31.14	111
Feb 22, 2024	31.00	31.00	31.00	31.00	29.16	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Resources Land Limited (CRBJY)