Dark

CRBJY
CHINA RES LAND UNSP/ADR
stock OTC

Inactive

Jul 8, 2026

41.25USD+1.268%(+0.52)154

Pre-market

0.00USD-100.000%(-41.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	40.7336	40.7336	40.7336	40.7336	-1.799%	154	0.000%
2026-06-23	40.1500	41.4800	40.1500	41.4800	-0.647%	1,272	-1.799%
2026-06-18	41.7500	41.7500	41.7500	41.7500	-1.880%	190	-2.434%
2026-06-09	46.0000	46.0000	42.0500	42.5500	-10.983%	1,213	-4.269%
2026-06-05	47.6600	47.8000	47.6600	47.8000	+2.290%	874	-14.783%
2026-06-04	46.7300	46.7300	46.7300	46.7300	-0.011%	484	-12.832%
2026-05-08	46.7350	46.7350	46.7350	46.7350	+9.861%	126	-12.841%
2026-05-07	42.5400	42.5400	42.5400	42.5400	+7.833%	100	-4.246%
2026-03-20	39.4499	39.4499	39.4499	39.4499	+3.272%	104	+3.254%
2026-03-16	37.4500	38.2000	37.4500	38.2000	+2.003%	370	+6.632%
2026-03-02	37.4500	37.4500	37.4500	37.4500	+4.829%	158	+8.768%
2025-12-17	35.7250	35.7250	35.7250	35.7250	-0.279%	243	+14.020%
2025-12-11	35.8250	35.8250	35.8250	35.8250	-10.994%	157	+13.702%
2025-11-17	40.2500	40.2500	40.2500	40.2500	+1.207%	299	+1.201%
2025-11-13	39.7700	39.7700	39.7700	39.7700	+12.345%	647	+2.423%
2025-10-29	35.4000	35.4000	35.4000	35.4000	-6.225%	126	+15.067%
2025-10-22	37.7500	37.7500	37.7500	37.7500	-2.455%	140	+7.904%
2025-10-16	37.6000	38.7000	37.6000	38.7000	+3.393%	636	+5.255%
2025-10-07	38.0000	38.0000	37.4300	37.4300	-4.026%	1,101	+8.826%
2025-10-03	39.0000	39.0000	39.0000	39.0000	+0.671%	649	+4.445%
2025-09-22	38.7400	38.7400	38.7400	38.7400	-1.362%	195	+5.146%
2025-09-03	39.2750	39.2750	39.2750	39.2750	+9.432%	175	+3.714%
2025-08-05	35.8900	35.8900	35.8900	35.8900	+0.956%	170	+13.496%
2025-08-04	35.5500	35.5500	35.5500	35.5500	-3.370%	182	+14.581%
2025-07-21	36.7900	36.7900	36.7900	36.7900	+12.165%	172	+10.719%
2025-06-13	32.8000	32.8000	32.8000	32.8000	-3.529%	309	+24.188%
2025-06-12	34.0000	34.0000	34.0000	34.0000	0.000%	284	+19.805%
2025-05-14	34.0000	34.0000	34.0000	34.0000	-2.509%	134	+19.805%
2025-05-12	34.8750	34.8750	34.8750	34.8750	+0.649%	377	+16.799%
2025-05-08	34.6500	34.6500	34.6500	34.6500	+1.762%	194	+17.557%
2025-05-07	34.0500	34.0500	34.0500	34.0500	+5.418%	109	+19.629%
2025-05-02	32.3000	32.3000	32.3000	32.3000	-10.028%	154	+26.110%
2025-04-28	35.9000	35.9000	35.9000	35.9000	+3.013%	498	+13.464%
2025-04-22	34.8500	34.8500	34.8500	34.8500	+5.606%	6,225	+16.883%
2025-04-10	33.0000	33.0000	33.0000	33.0000	+8.731%	184	+23.435%
2025-04-09	30.3500	30.3500	30.3500	30.3500	+3.548%	111	+34.213%
2025-04-08	31.5000	31.5000	29.3100	29.3100	-10.512%	542	+38.975%
2025-04-04	34.3000	34.3000	32.7530	32.7530	-8.255%	295	+24.366%
2025-03-17	35.7000	35.7000	35.7000	35.7000	+6.567%	244	+14.100%
2025-03-12	33.5000	33.5000	33.5000	33.5000	-4.830%	349	+21.593%
2025-03-06	35.2000	35.2000	35.2000	35.2000	+2.177%	120	+15.720%
2025-03-04	33.6500	34.4500	33.6500	34.4500	+7.825%	379	+18.240%
2025-02-12	31.9500	31.9500	31.9500	31.9500	+3.398%	103	+27.492%
2025-02-10	30.9000	30.9000	30.9000	30.9000	0.000%	111	+31.824%
2025-02-07	30.9000	30.9000	30.9000	30.9000	-0.323%	100	+31.824%
2025-01-27	31.0000	31.0000	31.0000	31.0000	+1.639%	361	+31.399%
2025-01-24	30.5000	30.5000	30.5000	30.5000	+0.660%	123	+33.553%
2025-01-22	30.3000	30.3000	30.3000	30.3000	-0.329%	191	+34.434%
2025-01-21	30.4000	30.4000	30.4000	30.4000	+1.503%	143	+33.992%
2025-01-16	29.9500	29.9500	29.9500	29.9500	+2.833%	242	+36.005%
2025-01-13	29.1250	29.1250	29.1250	29.1250	+2.193%	215	+39.858%
2025-01-07	28.5000	28.5000	28.5000	28.5000	-1.384%	271	+42.925%
2024-12-23	27.6500	28.9000	27.6500	28.9000	+0.873%	463	+40.947%
2024-12-19	28.6500	28.6500	28.6500	28.6500	+3.993%	366	+42.177%
2024-12-18	29.2900	29.2900	27.5500	27.5500	-1.254%	522	+47.853%
2024-12-17	27.9000	27.9000	27.9000	27.9000	-6.689%	179	+45.999%
2024-12-16	29.9000	29.9000	29.9000	29.9000	-10.479%	696	+36.233%
2024-12-09	33.4000	33.4000	33.4000	33.4000	+9.959%	103	+21.957%
2024-11-15	30.3750	30.3750	30.3750	30.3750	-9.220%	660	+34.102%
2024-11-06	33.4500	33.4600	33.4500	33.4600	+2.638%	202	+21.738%
2024-10-23	32.6000	32.6000	32.6000	32.6000	-0.927%	119	+24.950%
2024-10-09	32.9050	32.9050	32.9050	32.9050	+9.683%	254	+23.792%
2024-09-24	30.0000	30.0000	30.0000	30.0000	+5.634%	202	+35.779%
2024-08-30	28.4000	28.4000	28.4000	28.4000	+1.248%	240	+43.428%
2024-08-22	28.0500	28.0500	28.0500	28.0500	+2.000%	304	+45.218%
2024-08-16	27.5000	27.5000	27.5000	27.5000	-5.854%	1,830	+48.122%
2024-08-12	29.2100	29.2100	29.2100	29.2100	-1.517%	414	+39.451%
2024-08-09	29.5765	29.6600	29.3100	29.6600	+3.323%	3,417	+37.335%
2024-08-06	28.7060	28.7060	28.7060	28.7060	-1.320%	198	+41.899%
2024-08-05	29.3000	29.3000	29.0900	29.0900	-0.547%	469	+40.026%
2024-08-01	29.8500	29.8500	29.2500	29.2500	-16.785%	253	+39.260%
2024-07-03	35.1500	35.1500	35.1500	35.1500	+0.716%	125	+15.885%
2024-06-20	34.9000	34.9000	34.9000	34.9000	+1.957%	394	+16.715%
2024-06-18	34.2300	34.2300	34.2300	34.2300	+2.516%	552	+19.000%
2024-06-14	33.3700	33.3900	33.3700	33.3900	-5.115%	18,734	+21.993%
2024-06-13	35.1900	35.1900	35.1776	35.1900	+0.507%	17,998	+15.753%
2024-06-12	35.5200	36.2276	35.0000	35.0124	-7.350%	15,135	+16.340%
2024-06-11	37.7900	37.7900	37.7821	37.7900	-5.720%	16,839	+7.789%
2024-05-21	40.0827	40.0827	40.0827	40.0827	+0.837%	525	+1.624%
2024-05-15	39.7500	39.7500	39.7500	39.7500	+0.506%	400	+2.474%
2024-05-03	39.4100	39.5500	39.2500	39.5500	+4.079%	1,538	+2.993%
2024-05-02	38.0000	38.0000	38.0000	38.0000	+19.403%	277	+7.194%
2024-03-18	31.8250	31.8250	31.8250	31.8250	+12.376%	252	+27.992%
2024-03-05	28.3200	28.3200	28.3200	28.3200	-16.068%	220	+43.833%
2024-02-26	32.8300	33.7414	32.8300	33.7414	+1.938%	5,144	+20.723%
2024-02-23	33.1000	33.1000	33.1000	33.1000	+6.774%	111	+23.062%
2024-02-20	31.6000	31.6000	31.0000	31.0000	-1.665%	249	+31.399%
2024-02-16	31.5250	31.5250	31.5250	31.5250	+2.138%	244	+29.210%
2024-02-12	30.8700	30.8700	30.8100	30.8650	-0.210%	514	+31.973%
2024-02-09	29.7250	30.9300	29.7250	30.9300	-0.865%	2,778	+31.696%
2024-02-08	31.2000	31.2000	31.2000	31.2000	+4.000%	243	+30.556%
2024-02-07	30.5700	30.5700	30.0000	30.0000	-4.153%	491	+35.779%
2024-02-06	30.4000	31.3000	30.4000	31.3000	+3.164%	12,497	+30.139%
2024-01-30	30.3000	30.3400	30.3000	30.3400	-3.744%	1,828	+34.257%
2024-01-29	31.3100	32.3700	31.3100	31.5200	+0.703%	1,883	+29.231%
2024-01-26	31.5319	31.5319	31.3000	31.3000	-0.887%	559	+30.139%
2024-01-25	31.5800	31.5800	31.5800	31.5800	+3.832%	293	+28.985%
2024-01-24	30.4146	30.4146	30.4146	30.4146	+16.413%	281	+33.928%
2024-01-22	26.7635	26.7635	26.1265	26.1265	-11.585%	536	+55.909%
2024-01-17	29.5500	29.5500	29.5500	29.5500	-5.288%	348	+37.846%
2024-01-16	31.2000	31.2000	31.2000	31.2000	-6.391%	690	+30.556%
2024-01-11	33.3300	33.3300	33.3300	33.3300	+5.009%	798	+22.213%
2024-01-09	31.7400	31.7400	31.7400	31.7400	-9.041%	171	+28.335%
2024-01-05	35.8400	35.8400	34.8950	34.8950	+3.762%	348	+16.732%
2024-01-02	33.6300	33.6300	33.6300	33.6300	-3.000%	219	+21.123%
2023-12-28	34.6700	34.6700	34.6700	34.6700	+1.345%	226	+17.489%
2023-12-26	35.1800	35.1800	34.2100	34.2100	-0.720%	619	+19.069%
2023-12-22	33.7700	34.4580	33.7700	34.4580	+3.322%	321	+18.212%
2023-12-19	33.3500	33.3500	33.3500	33.3500	+1.122%	2,220	+22.140%
2023-12-12	32.9800	32.9800	32.9800	32.9800	-1.493%	101	+23.510%
2023-12-11	32.4300	33.4800	32.4300	33.4800	-3.945%	1,012	+21.665%
2023-12-06	35.7000	35.7000	34.3209	34.8550	+2.515%	3,256	+16.866%
2023-12-05	34.0000	34.0000	34.0000	34.0000	-3.887%	469	+19.805%
2023-12-04	35.3750	35.3750	35.3750	35.3750	-0.071%	200	+15.148%
2023-12-01	35.4000	35.4000	35.4000	35.4000	-9.924%	222	+15.067%
2023-11-16	39.3000	39.3000	39.3000	39.3000	+9.167%	320	+3.648%
2023-11-13	35.4420	36.0000	35.4200	36.0000	-4.000%	609	+13.149%
2023-11-09	37.5000	37.5000	37.5000	37.5000	-0.498%	125	+8.623%
2023-11-03	37.6875	37.6875	37.6875	37.6875	+0.500%	244	+8.083%
2023-10-31	37.5000	37.5000	37.5000	37.5000	-1.832%	187	+8.623%
2023-10-24	38.0500	38.2000	38.0000	38.2000	+1.717%	5,297	+6.632%
2023-10-23	37.5550	37.5550	37.5550	37.5550	+1.390%	911	+8.464%
2023-10-20	37.2050	37.2050	36.8500	37.0400	-2.411%	1,133	+9.972%
2023-10-16	37.9550	37.9550	37.9550	37.9550	-1.824%	627	+7.321%
2023-10-13	38.6300	38.9600	38.1850	38.6600	-0.999%	1,101	+5.364%
2023-10-12	39.0500	39.0500	39.0500	39.0500	+1.508%	193	+4.311%
2023-10-11	38.4700	38.4700	38.4700	38.4700	+2.999%	444	+5.884%
2023-10-10	37.3500	37.3500	37.3500	37.3500	+0.161%	1,042	+9.059%
2023-10-09	37.2900	37.2900	37.2900	37.2900	-3.431%	228	+9.235%
2023-10-03	38.6150	38.6150	38.6150	38.6150	-0.451%	200	+5.486%
2023-10-02	38.7900	38.7900	38.7900	38.7900	-8.879%	314	+5.011%
2023-09-19	40.1000	42.5700	40.1000	42.5700	+0.129%	404	-4.314%
2023-09-15	42.5150	42.5150	42.5150	42.5150	0.000%	554	-4.190%
2023-09-08	42.5150	43.8500	42.5150	42.5150	-2.152%	2,904	-4.190%
2023-09-06	43.4500	43.4500	43.4500	43.4500	-0.957%	543	-6.252%
2023-08-31	43.8700	43.8700	43.8700	43.8700	+6.922%	606	-7.149%
2023-08-29	41.0300	41.0300	41.0300	41.0300	+5.884%	153	-0.722%
2023-08-23	38.7500	38.7500	38.7500	38.7500	+0.259%	139	+5.119%
2023-08-21	38.6500	38.6500	38.6500	38.6500	-10.074%	161	+5.391%
2023-08-10	42.9800	42.9800	42.9800	42.9800	-1.173%	300	-5.227%
2023-08-09	43.4900	43.4900	43.4900	43.4900	-3.953%	109	-6.338%
2023-08-01	45.2800	45.2800	45.2800	45.2800	-4.573%	424	-10.041%
2023-07-28	47.7820	47.7820	47.4500	47.4500	+4.988%	413	-14.155%
2023-07-27	45.9800	45.9800	45.1955	45.1955	+11.484%	555	-9.872%
2023-07-14	40.5400	40.5400	40.5400	40.5400	-0.515%	392	+0.478%
2023-07-06	40.7500	40.7500	40.7500	40.7500	-3.379%	302	-0.040%
2023-06-29	42.1750	42.1750	42.1750	42.1750	-2.778%	150	-3.418%
2023-06-27	43.3800	43.3800	43.3800	43.3800	+0.767%	133	-6.101%
2023-06-15	43.0500	43.0500	43.0500	43.0500	+3.735%	247	-5.381%
2023-06-13	41.7000	41.7000	41.5000	41.5000	+1.343%	628	-1.847%
2023-06-08	41.1000	41.1000	40.9500	40.9500	+1.993%	314	-0.528%
2023-06-02	40.2000	40.2000	40.1500	40.1500	+11.381%	260	+1.454%
2023-06-01	37.7543	37.7543	36.0474	36.0474	-3.150%	284	+13.000%
2023-05-31	37.2200	37.2200	37.2200	37.2200	-13.306%	265	+9.440%
2023-05-11	42.9325	42.9325	42.9325	42.9325	-1.689%	174	-5.122%
2023-05-10	43.6700	43.6700	43.6700	43.6700	-2.326%	128	-6.724%
2023-05-03	44.7100	44.7100	44.7100	44.7100	-1.758%	163	-8.894%
2023-05-02	45.5100	45.5100	45.5100	45.5100	-8.274%	314	-10.495%
2023-04-17	49.6150	49.6150	49.6150	49.6150	+5.654%	359	-17.901%
2023-04-03	46.9600	46.9600	46.9600	46.9600	+2.533%	723	-13.259%
2023-03-31	45.8000	45.8000	45.8000	45.8000	-0.081%	118	-11.062%
2023-03-29	45.9000	46.3000	45.8370	45.8370	+0.300%	717	-11.134%
2023-03-28	45.2100	45.8100	45.2100	45.7000	-0.155%	11,727	-10.867%
2023-03-01	45.3800	45.7710	45.3800	45.7710	-9.275%	361	-11.006%
2023-01-30	50.4500	50.4500	50.4500	50.4500	-1.195%	5,294	-19.259%
2023-01-27	51.0600	51.0600	51.0600	51.0600	+1.290%	273	-20.224%
2023-01-26	50.4099	50.4099	50.4099	50.4099	-2.326%	232	-19.195%
2023-01-25	51.6105	51.6105	51.6105	51.6105	+0.263%	164	-21.075%
2023-01-24	51.6590	51.8900	50.8800	51.4750	+16.591%	13,540	-20.867%
2022-12-02	43.2500	44.1500	43.2500	44.1500	+5.119%	210	-7.738%
2022-11-18	42.0000	42.0000	42.0000	42.0000	-0.709%	511	-3.015%
2022-11-15	42.8300	42.8300	42.3000	42.3000	-4.223%	532	-3.703%
2022-11-14	42.5200	44.1651	42.5200	44.1651	+24.633%	909	-7.770%
2022-11-09	35.4360	35.4360	35.4360	35.4360	+2.624%	176	+14.950%
2022-10-26	35.2836	35.2836	34.5300	34.5300	-3.440%	813	+17.966%
2022-10-24	36.1500	36.1500	35.7600	35.7600	-9.262%	208	+13.908%
2022-10-17	39.4100	39.4100	39.4100	39.4100	-7.314%	128	+3.359%
2022-09-15	42.5200	42.5200	42.5200	42.5200	+3.707%	643	-4.201%
2022-09-07	41.0000	41.0000	41.0000	41.0000	+1.737%	100	-0.650%
2022-09-01	40.3000	40.3000	40.3000	40.3000	+2.492%	323	+1.076%
2022-08-30	39.3200	39.3200	39.3200	39.3200	-1.454%	204	+3.595%
2022-08-22	39.9000	39.9000	39.9000	39.9000	+0.707%	103	+2.089%
2022-08-17	39.6200	39.6200	39.6200	39.6200	-0.227%	124	+2.811%
2022-08-11	39.7100	39.7100	39.7100	39.7100	-0.923%	150	+2.578%
2022-07-29	40.0800	40.0800	40.0800	40.0800	-10.635%	149	+1.631%
2022-07-26	44.8500	44.8500	44.8500	44.8500	-2.500%	226	-9.178%
2022-07-01	46.0000	46.0000	46.0000	46.0000	-0.325%	100	-11.449%
2022-06-30	46.1500	46.1500	46.1500	46.1500	+9.881%	157	-11.737%
2022-06-15	42.0000	42.0000	42.0000	42.0000	-15.104%	100	-3.015%
2022-04-04	49.4725	49.4725	49.4725	49.4725	+8.066%	140	-17.664%
2022-03-08	45.7801	45.7801	45.7801	45.7801	-3.356%	357	-11.023%
2022-03-03	47.3700	47.3700	47.3700	47.3700	-0.127%	525	-14.010%
2022-01-31	47.4300	47.4300	47.4300	47.4300	0.000%	105	-14.118%

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

CRBJY
CHINA RES LAND UNSP/ADR
stock OTC