Dark

CRBJY
CHINA RES LAND UNSP/ADR
stock OTC ADR

EOD

May 12, 2025

34.88USD+0.649%(+0.23)377

Pre-market

Dec 31, 1969

0.00USD-100.000%(-34.65)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	34.8750	34.8750	34.8750	34.8750	+0.649%	377	0.000%
2025-05-08	34.6500	34.6500	34.6500	34.6500	+1.762%	194	+0.649%
2025-05-07	34.0500	34.0500	34.0500	34.0500	+5.418%	109	+2.423%
2025-05-02	32.3000	32.3000	32.3000	32.3000	-10.028%	154	+7.972%
2025-04-28	35.9000	35.9000	35.9000	35.9000	+3.013%	498	-2.855%
2025-04-22	34.8500	34.8500	34.8500	34.8500	+5.606%	6,225	+0.072%
2025-04-10	33.0000	33.0000	33.0000	33.0000	+8.731%	184	+5.682%
2025-04-09	30.3500	30.3500	30.3500	30.3500	+3.548%	111	+14.909%
2025-04-08	31.5000	31.5000	29.3100	29.3100	-10.512%	542	+18.987%
2025-04-04	34.3000	34.3000	32.7530	32.7530	-8.255%	295	+6.479%
2025-03-17	35.7000	35.7000	35.7000	35.7000	+6.567%	244	-2.311%
2025-03-12	33.5000	33.5000	33.5000	33.5000	-4.830%	349	+4.104%
2025-03-06	35.2000	35.2000	35.2000	35.2000	+2.177%	120	-0.923%
2025-03-04	33.6500	34.4500	33.6500	34.4500	+7.825%	379	+1.234%
2025-02-12	31.9500	31.9500	31.9500	31.9500	+3.398%	103	+9.155%
2025-02-10	30.9000	30.9000	30.9000	30.9000	0.000%	111	+12.864%
2025-02-07	30.9000	30.9000	30.9000	30.9000	-0.323%	100	+12.864%
2025-01-27	31.0000	31.0000	31.0000	31.0000	+1.639%	361	+12.500%
2025-01-24	30.5000	30.5000	30.5000	30.5000	+0.660%	123	+14.344%
2025-01-22	30.3000	30.3000	30.3000	30.3000	-0.329%	191	+15.099%
2025-01-21	30.4000	30.4000	30.4000	30.4000	+1.503%	143	+14.720%
2025-01-16	29.9500	29.9500	29.9500	29.9500	+2.833%	242	+16.444%
2025-01-13	29.1250	29.1250	29.1250	29.1250	+2.193%	215	+19.742%
2025-01-07	28.5000	28.5000	28.5000	28.5000	-1.384%	271	+22.368%
2024-12-23	27.6500	28.9000	27.6500	28.9000	+0.873%	463	+20.675%
2024-12-19	28.6500	28.6500	28.6500	28.6500	+3.993%	366	+21.728%
2024-12-18	29.2900	29.2900	27.5500	27.5500	-1.254%	522	+26.588%
2024-12-17	27.9000	27.9000	27.9000	27.9000	-6.689%	179	+25.000%
2024-12-16	29.9000	29.9000	29.9000	29.9000	-10.479%	696	+16.639%
2024-12-09	33.4000	33.4000	33.4000	33.4000	+9.959%	103	+4.416%
2024-11-15	30.3750	30.3750	30.3750	30.3750	-9.220%	660	+14.815%
2024-11-06	33.4500	33.4600	33.4500	33.4600	+2.638%	202	+4.229%
2024-10-23	32.6000	32.6000	32.6000	32.6000	-0.927%	119	+6.979%
2024-10-09	32.9050	32.9050	32.9050	32.9050	+9.683%	254	+5.987%
2024-09-24	30.0000	30.0000	30.0000	30.0000	+5.634%	202	+16.250%
2024-08-30	28.4000	28.4000	28.4000	28.4000	+1.248%	240	+22.799%
2024-08-22	28.0500	28.0500	28.0500	28.0500	+2.000%	304	+24.332%
2024-08-16	27.5000	27.5000	27.5000	27.5000	-5.854%	1,830	+26.818%
2024-08-12	29.2100	29.2100	29.2100	29.2100	-1.517%	414	+19.394%
2024-08-09	29.5765	29.6600	29.3100	29.6600	+3.323%	3,417	+17.583%
2024-08-06	28.7060	28.7060	28.7060	28.7060	-1.320%	198	+21.490%
2024-08-05	29.3000	29.3000	29.0900	29.0900	-0.547%	469	+19.887%
2024-08-01	29.8500	29.8500	29.2500	29.2500	-16.785%	253	+19.231%
2024-07-03	35.1500	35.1500	35.1500	35.1500	+0.716%	125	-0.782%
2024-06-20	34.9000	34.9000	34.9000	34.9000	+1.957%	394	-0.072%
2024-06-18	34.2300	34.2300	34.2300	34.2300	+2.516%	552	+1.884%
2024-06-14	33.3700	33.3900	33.3700	33.3900	-5.115%	18,734	+4.447%
2024-06-13	35.1900	35.1900	35.1776	35.1900	+0.507%	17,998	-0.895%
2024-06-12	35.5200	36.2276	35.0000	35.0124	-7.350%	15,135	-0.392%
2024-06-11	37.7900	37.7900	37.7821	37.7900	-5.720%	16,839	-7.714%
2024-05-21	40.0827	40.0827	40.0827	40.0827	+0.837%	525	-12.992%
2024-05-15	39.7500	39.7500	39.7500	39.7500	+0.506%	400	-12.264%
2024-05-03	39.4100	39.5500	39.2500	39.5500	+4.079%	1,538	-11.820%
2024-05-02	38.0000	38.0000	38.0000	38.0000	+19.403%	277	-8.224%
2024-03-18	31.8250	31.8250	31.8250	31.8250	+12.376%	252	+9.584%
2024-03-05	28.3200	28.3200	28.3200	28.3200	-16.068%	220	+23.146%
2024-02-26	32.8300	33.7414	32.8300	33.7414	+1.938%	5,144	+3.360%
2024-02-23	33.1000	33.1000	33.1000	33.1000	+6.774%	111	+5.363%
2024-02-20	31.6000	31.6000	31.0000	31.0000	-1.665%	249	+12.500%
2024-02-16	31.5250	31.5250	31.5250	31.5250	+2.138%	244	+10.626%
2024-02-12	30.8700	30.8700	30.8100	30.8650	-0.210%	514	+12.992%
2024-02-09	29.7250	30.9300	29.7250	30.9300	-0.865%	2,778	+12.755%
2024-02-08	31.2000	31.2000	31.2000	31.2000	+4.000%	243	+11.779%
2024-02-07	30.5700	30.5700	30.0000	30.0000	-4.153%	491	+16.250%
2024-02-06	30.4000	31.3000	30.4000	31.3000	+3.164%	12,497	+11.422%
2024-01-30	30.3000	30.3400	30.3000	30.3400	-3.744%	1,828	+14.947%
2024-01-29	31.3100	32.3700	31.3100	31.5200	+0.703%	1,883	+10.644%
2024-01-26	31.5319	31.5319	31.3000	31.3000	-0.887%	559	+11.422%
2024-01-25	31.5800	31.5800	31.5800	31.5800	+3.832%	293	+10.434%
2024-01-24	30.4146	30.4146	30.4146	30.4146	+16.413%	281	+14.665%
2024-01-22	26.7635	26.7635	26.1265	26.1265	-11.585%	536	+33.485%
2024-01-17	29.5500	29.5500	29.5500	29.5500	-5.288%	348	+18.020%
2024-01-16	31.2000	31.2000	31.2000	31.2000	-6.391%	690	+11.779%
2024-01-11	33.3300	33.3300	33.3300	33.3300	+5.009%	798	+4.635%
2024-01-09	31.7400	31.7400	31.7400	31.7400	-9.041%	171	+9.877%
2024-01-05	35.8400	35.8400	34.8950	34.8950	+3.762%	348	-0.057%
2024-01-02	33.6300	33.6300	33.6300	33.6300	-3.000%	219	+3.702%
2023-12-28	34.6700	34.6700	34.6700	34.6700	+1.345%	226	+0.591%
2023-12-26	35.1800	35.1800	34.2100	34.2100	-0.720%	619	+1.944%
2023-12-22	33.7700	34.4580	33.7700	34.4580	+3.322%	321	+1.210%
2023-12-19	33.3500	33.3500	33.3500	33.3500	+1.122%	2,220	+4.573%
2023-12-12	32.9800	32.9800	32.9800	32.9800	-1.493%	101	+5.746%
2023-12-11	32.4300	33.4800	32.4300	33.4800	-3.945%	1,012	+4.167%
2023-12-06	35.7000	35.7000	34.3209	34.8550	+2.515%	3,256	+0.057%
2023-12-05	34.0000	34.0000	34.0000	34.0000	-3.887%	469	+2.574%
2023-12-04	35.3750	35.3750	35.3750	35.3750	-0.071%	200	-1.413%
2023-12-01	35.4000	35.4000	35.4000	35.4000	-9.924%	222	-1.483%
2023-11-16	39.3000	39.3000	39.3000	39.3000	+9.167%	320	-11.260%
2023-11-13	35.4420	36.0000	35.4200	36.0000	-4.000%	609	-3.125%
2023-11-09	37.5000	37.5000	37.5000	37.5000	-0.498%	125	-7.000%
2023-11-03	37.6875	37.6875	37.6875	37.6875	+0.500%	244	-7.463%
2023-10-31	37.5000	37.5000	37.5000	37.5000	-1.832%	187	-7.000%
2023-10-24	38.0500	38.2000	38.0000	38.2000	+1.717%	5,297	-8.704%
2023-10-23	37.5550	37.5550	37.5550	37.5550	+1.390%	911	-7.136%
2023-10-20	37.2050	37.2050	36.8500	37.0400	-2.411%	1,133	-5.845%
2023-10-16	37.9550	37.9550	37.9550	37.9550	-1.824%	627	-8.115%
2023-10-13	38.6300	38.9600	38.1850	38.6600	-0.999%	1,101	-9.790%
2023-10-12	39.0500	39.0500	39.0500	39.0500	+1.508%	193	-10.691%
2023-10-11	38.4700	38.4700	38.4700	38.4700	+2.999%	444	-9.345%
2023-10-10	37.3500	37.3500	37.3500	37.3500	+0.161%	1,042	-6.627%
2023-10-09	37.2900	37.2900	37.2900	37.2900	-3.431%	228	-6.476%
2023-10-03	38.6150	38.6150	38.6150	38.6150	-0.451%	200	-9.685%
2023-10-02	38.7900	38.7900	38.7900	38.7900	-8.879%	314	-10.093%
2023-09-19	40.1000	42.5700	40.1000	42.5700	+0.129%	404	-18.076%
2023-09-15	42.5150	42.5150	42.5150	42.5150	0.000%	554	-17.970%
2023-09-08	42.5150	43.8500	42.5150	42.5150	-2.152%	2,904	-17.970%
2023-09-06	43.4500	43.4500	43.4500	43.4500	-0.957%	543	-19.735%
2023-08-31	43.8700	43.8700	43.8700	43.8700	+6.922%	606	-20.504%
2023-08-29	41.0300	41.0300	41.0300	41.0300	+5.884%	153	-15.001%
2023-08-23	38.7500	38.7500	38.7500	38.7500	+0.259%	139	-10.000%
2023-08-21	38.6500	38.6500	38.6500	38.6500	-10.074%	161	-9.767%
2023-08-10	42.9800	42.9800	42.9800	42.9800	-1.173%	300	-18.858%
2023-08-09	43.4900	43.4900	43.4900	43.4900	-3.953%	109	-19.809%
2023-08-01	45.2800	45.2800	45.2800	45.2800	-4.573%	424	-22.979%
2023-07-28	47.7820	47.7820	47.4500	47.4500	+4.988%	413	-26.502%
2023-07-27	45.9800	45.9800	45.1955	45.1955	+11.484%	555	-22.835%
2023-07-14	40.5400	40.5400	40.5400	40.5400	-0.515%	392	-13.974%
2023-07-06	40.7500	40.7500	40.7500	40.7500	-3.379%	302	-14.417%
2023-06-29	42.1750	42.1750	42.1750	42.1750	-2.778%	150	-17.309%
2023-06-27	43.3800	43.3800	43.3800	43.3800	+0.767%	133	-19.606%
2023-06-15	43.0500	43.0500	43.0500	43.0500	+3.735%	247	-18.990%
2023-06-13	41.7000	41.7000	41.5000	41.5000	+1.343%	628	-15.964%
2023-06-08	41.1000	41.1000	40.9500	40.9500	+1.993%	314	-14.835%
2023-06-02	40.2000	40.2000	40.1500	40.1500	+11.381%	260	-13.138%
2023-06-01	37.7543	37.7543	36.0474	36.0474	-3.150%	284	-3.252%
2023-05-31	37.2200	37.2200	37.2200	37.2200	-13.306%	265	-6.300%
2023-05-11	42.9325	42.9325	42.9325	42.9325	-1.689%	174	-18.768%
2023-05-10	43.6700	43.6700	43.6700	43.6700	-2.326%	128	-20.140%
2023-05-03	44.7100	44.7100	44.7100	44.7100	-1.758%	163	-21.997%
2023-05-02	45.5100	45.5100	45.5100	45.5100	-8.274%	314	-23.368%
2023-04-17	49.6150	49.6150	49.6150	49.6150	+5.654%	359	-29.709%
2023-04-03	46.9600	46.9600	46.9600	46.9600	+2.533%	723	-25.735%
2023-03-31	45.8000	45.8000	45.8000	45.8000	-0.081%	118	-23.854%
2023-03-29	45.9000	46.3000	45.8370	45.8370	+0.300%	717	-23.915%
2023-03-28	45.2100	45.8100	45.2100	45.7000	-0.155%	11,727	-23.687%
2023-03-01	45.3800	45.7710	45.3800	45.7710	-9.275%	361	-23.805%
2023-01-30	50.4500	50.4500	50.4500	50.4500	-1.195%	5,294	-30.872%
2023-01-27	51.0600	51.0600	51.0600	51.0600	+1.290%	273	-31.698%
2023-01-26	50.4099	50.4099	50.4099	50.4099	-2.326%	232	-30.817%
2023-01-25	51.6105	51.6105	51.6105	51.6105	+0.263%	164	-32.427%
2023-01-24	51.6590	51.8900	50.8800	51.4750	+16.591%	13,540	-32.249%
2022-12-02	43.2500	44.1500	43.2500	44.1500	+5.119%	210	-21.008%
2022-11-18	42.0000	42.0000	42.0000	42.0000	-0.709%	511	-16.964%
2022-11-15	42.8300	42.8300	42.3000	42.3000	-4.223%	532	-17.553%
2022-11-14	42.5200	44.1651	42.5200	44.1651	+24.633%	909	-21.035%
2022-11-09	35.4360	35.4360	35.4360	35.4360	+2.624%	176	-1.583%
2022-10-26	35.2836	35.2836	34.5300	34.5300	-3.440%	813	+0.999%
2022-10-24	36.1500	36.1500	35.7600	35.7600	-9.262%	208	-2.475%
2022-10-17	39.4100	39.4100	39.4100	39.4100	-7.314%	128	-11.507%
2022-09-15	42.5200	42.5200	42.5200	42.5200	+3.707%	643	-17.980%
2022-09-07	41.0000	41.0000	41.0000	41.0000	+1.737%	100	-14.939%
2022-09-01	40.3000	40.3000	40.3000	40.3000	+2.492%	323	-13.462%
2022-08-30	39.3200	39.3200	39.3200	39.3200	-1.454%	204	-11.305%
2022-08-22	39.9000	39.9000	39.9000	39.9000	+0.707%	103	-12.594%
2022-08-17	39.6200	39.6200	39.6200	39.6200	-0.227%	124	-11.976%
2022-08-11	39.7100	39.7100	39.7100	39.7100	-0.923%	150	-12.176%
2022-07-29	40.0800	40.0800	40.0800	40.0800	-10.635%	149	-12.987%
2022-07-26	44.8500	44.8500	44.8500	44.8500	-2.500%	226	-22.241%
2022-07-01	46.0000	46.0000	46.0000	46.0000	-0.325%	100	-24.185%
2022-06-30	46.1500	46.1500	46.1500	46.1500	+9.881%	157	-24.431%
2022-06-15	42.0000	42.0000	42.0000	42.0000	-15.104%	100	-16.964%
2022-04-04	49.4725	49.4725	49.4725	49.4725	+8.066%	140	-29.506%
2022-03-08	45.7801	45.7801	45.7801	45.7801	-3.356%	357	-23.821%
2022-03-03	47.3700	47.3700	47.3700	47.3700	-0.127%	525	-26.377%
2022-01-31	47.4300	47.4300	47.4300	47.4300	0.000%	105	-26.471%

.dark-mode .l1bRrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1bRrf{ color: #333333; background-color: white; border: 2px solid #333333; }CRBJYCHINA RES LAND UNSP/ADRstock OTC ADR

CRBJY
CHINA RES LAND UNSP/ADR
stock OTC ADR