tiprankstipranks
China Resources Land Limited (DE:CHZ)
FRANKFURT:CHZ
Germany Market
CHZ
China Resources Land
RESEARCH TOOLSreports

China Resources Land (CHZ) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
3.18
3.18
3.18
3.18
3.18
-0.44%
0
0.00
Sep 09, 2026
3.22
3.22
3.22
3.22
3.19
-1.24%
0
0.00
Sep 08, 2026
3.26
3.26
3.26
3.26
3.23
+1.25%
0
0.00
Sep 07, 2026
3.22
3.22
3.22
3.22
3.19
-1.84%
0
0.00
Sep 04, 2026
3.28
3.28
3.28
3.28
3.25
0.00%
0
0.00
Sep 03, 2026
3.28
3.28
3.28
3.28
3.25
-1.18%
0
0.00
Sep 02, 2026
3.16
3.32
3.16
3.32
3.29
+8.50%
600
74.12
Sep 01, 2026
3.06
3.06
3.06
3.06
3.04
-6.15%
0
0.00
Aug 31, 2026
3.26
3.26
3.26
3.26
3.23
-8.93%
0
0.00
Aug 28, 2026
3.58
3.58
3.58
3.58
3.55
-2.74%
0
0.00
Aug 27, 2026
3.68
3.68
3.68
3.68
3.65
-1.06%
0
0.00
Aug 26, 2026
3.72
3.72
3.72
3.72
3.69
+1.07%
0
0.00
Aug 25, 2026
3.68
3.68
3.68
3.68
3.65
0.00%
0
0.00
Aug 24, 2026
3.68
3.68
3.68
3.68
3.65
-3.64%
0
0.00
Aug 21, 2026
3.82
3.82
3.82
3.82
3.79
+1.58%
0
0.00
Aug 20, 2026
3.76
3.76
3.76
3.76
3.73
+2.16%
0
0.00
Aug 19, 2026
3.68
3.68
3.68
3.68
3.65
-1.06%
0
0.00
Aug 18, 2026
3.72
3.72
3.72
3.72
3.69
+0.54%
0
0.00
Aug 17, 2026
3.70
3.70
3.70
3.70
3.67
0.00%
0
0.00
Aug 14, 2026
3.70
3.70
3.70
3.70
3.67
0.00%
0
0.00
Aug 13, 2026
3.70
3.70
3.70
3.70
3.67
-1.08%
0
0.00
Aug 12, 2026
3.74
3.74
3.74
3.74
3.71
+4.48%
0
0.00
Aug 11, 2026
3.58
3.58
3.58
3.58
3.55
+0.57%
0
0.00
Aug 10, 2026
3.56
3.56
3.56
3.56
3.53
0.00%
0
0.00
Aug 07, 2026
3.56
3.56
3.56
3.56
3.53
0.00%
0
0.00
Aug 06, 2026
3.56
3.56
3.56
3.56
3.53
0.00%
0
0.00
Aug 05, 2026
3.56
3.56
3.56
3.56
3.53
-1.67%
0
0.00
Aug 04, 2026
3.62
3.62
3.62
3.62
3.59
+1.13%
0
0.00
Aug 03, 2026
3.58
3.58
3.58
3.58
3.55
-0.56%
0
0.00
Jul 31, 2026
3.60
3.60
3.60
3.60
3.57
-3.22%
0
0.00
Jul 30, 2026
3.72
3.72
3.72
3.72
3.69
-0.54%
0
0.00
Jul 29, 2026
3.74
3.74
3.74
3.74
3.71
+2.74%
0
0.00
Jul 28, 2026
3.64
3.64
3.64
3.64
3.61
+1.69%
0
0.00
Jul 27, 2026
3.58
3.58
3.58
3.58
3.55
-1.66%
0
0.00
Jul 24, 2026
3.64
3.64
3.64
3.64
3.61
-2.14%
0
0.00
Jul 23, 2026
3.72
3.72
3.72
3.72
3.69
+1.62%
0
0.00
Jul 22, 2026
3.64
3.66
3.64
3.66
3.63
-1.60%
10
0.87
Jul 21, 2026
3.72
3.72
3.72
3.72
3.69
0.00%
0
0.00
Jul 20, 2026
3.72
3.72
3.72
3.72
3.69
+2.76%
0
0.00
Jul 17, 2026
3.62
3.62
3.62
3.62
3.59
-4.75%
0
0.00
Jul 16, 2026
3.80
3.80
3.80
3.80
3.77
+2.72%
0
0.00
Jul 15, 2026
3.70
3.70
3.70
3.70
3.67
+1.63%
0
0.00
Jul 14, 2026
3.64
3.64
3.64
3.64
3.61
+1.69%
0
0.00
Jul 13, 2026
3.58
3.58
3.58
3.58
3.55
+1.69%
0
0.00
Jul 10, 2026
3.52
3.52
3.52
3.52
3.49
+1.75%
0
0.00
Jul 09, 2026
3.46
3.46
3.46
3.46
3.43
-1.72%
0
0.00
Jul 08, 2026
3.52
3.52
3.52
3.52
3.49
+2.92%
0
0.00
Jul 07, 2026
3.42
3.42
3.42
3.42
3.39
-2.84%
0
0.00
Jul 06, 2026
3.52
3.52
3.52
3.52
3.49
+5.40%
0
0.00
Jul 03, 2026
3.34
3.34
3.34
3.34
3.31
-1.78%
0
0.00
Rows:
50