Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,084.67 +208.82 (+0.33%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
China Fortune Land Development Co., Ltd. (600340.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2100 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 194,092,310 |
| 29 Apr 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 143,905,751 |
| 26 Apr 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 101,346,951 |
| 25 Apr 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 118,439,643 |
| 24 Apr 2024 | 1.1800 | 1.1900 | 1.0600 | 1.0900 | 1.0900 | 123,338,995 |
| 23 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 19,588,475 |
| 22 Apr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 22,221,500 |
| 19 Apr 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 25,140,182 |
| 18 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 19,626,830 |
| 17 Apr 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 23,352,229 |
| 16 Apr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 34,215,439 |
| 15 Apr 2024 | 1.2700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 48,878,465 |
| 12 Apr 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 29,817,660 |
| 11 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 24,670,781 |
| 10 Apr 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 41,926,008 |
| 09 Apr 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 16,722,266 |
| 08 Apr 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 22,934,157 |
| 03 Apr 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 35,679,002 |
| 02 Apr 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 66,530,646 |
| 01 Apr 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 22,411,330 |
| 29 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 13,605,785 |
| 28 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 29,615,508 |
| 27 Mar 2024 | 1.4300 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 41,499,604 |
| 26 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 37,448,310 |
| 25 Mar 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 41,642,168 |
| 22 Mar 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 58,144,668 |
| 21 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 43,748,663 |
| 20 Mar 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 24,785,539 |
| 19 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 40,929,898 |
| 18 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 33,520,188 |
| 15 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 44,691,441 |
| 14 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 42,959,138 |
| 13 Mar 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 62,471,246 |
| 12 Mar 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 98,480,589 |
| 11 Mar 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 63,063,193 |
| 08 Mar 2024 | 1.4400 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 78,956,660 |
| 07 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 34,121,210 |
| 06 Mar 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 44,075,460 |
| 05 Mar 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 39,423,803 |
| 04 Mar 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 61,410,763 |
| 01 Mar 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 70,884,054 |
| 29 Feb 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 99,800,580 |
| 28 Feb 2024 | 1.5700 | 1.6100 | 1.4400 | 1.4500 | 1.4500 | 176,672,802 |
| 27 Feb 2024 | 1.4200 | 1.5600 | 1.4100 | 1.5600 | 1.5600 | 170,303,929 |
| 26 Feb 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 58,954,685 |
| 23 Feb 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 52,736,612 |
| 22 Feb 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 46,871,850 |
| 21 Feb 2024 | 1.3600 | 1.4700 | 1.3400 | 1.4100 | 1.4100 | 82,342,717 |
| 20 Feb 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 40,070,246 |
| 19 Feb 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 63,884,191 |
| 08 Feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 65,628,540 |
| 07 Feb 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 69,264,412 |
| 06 Feb 2024 | 1.2200 | 1.3100 | 1.1400 | 1.2800 | 1.2800 | 82,340,629 |
| 05 Feb 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 84,729,739 |
| 02 Feb 2024 | 1.4200 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 67,938,038 |
| 01 Feb 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 62,850,550 |
| 31 Jan 2024 | 1.4900 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 78,895,153 |
| 30 Jan 2024 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 56,216,030 |
| 29 Jan 2024 | 1.7600 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 122,729,554 |
| 26 Jan 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 142,181,557 |
| 25 Jan 2024 | 1.5700 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 73,317,830 |
| 24 Jan 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 56,150,290 |
| 23 Jan 2024 | 1.4900 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 42,269,880 |
| 22 Jan 2024 | 1.5800 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 42,355,520 |
| 19 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 28,325,578 |
| 18 Jan 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 42,652,779 |
| 17 Jan 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 28,039,580 |
| 16 Jan 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 33,594,590 |
| 15 Jan 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 23,153,393 |
| 12 Jan 2024 | 1.6700 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 33,381,618 |
| 11 Jan 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 26,364,696 |
| 10 Jan 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 32,688,426 |
| 09 Jan 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 30,443,285 |
| 08 Jan 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 33,425,340 |
| 05 Jan 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 36,483,833 |
| 04 Jan 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 26,110,971 |
| 03 Jan 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 25,304,460 |
| 02 Jan 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 22,604,790 |
| 29 Dec 2023 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 28,675,130 |
| 28 Dec 2023 | 1.7000 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 40,943,040 |
| 27 Dec 2023 | 1.7100 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 24,838,502 |
| 26 Dec 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 25,588,260 |
| 25 Dec 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 26,643,570 |
| 22 Dec 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 25,232,000 |
| 21 Dec 2023 | 1.7700 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 26,959,674 |
| 20 Dec 2023 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 25,782,849 |
| 19 Dec 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 21,589,000 |
| 18 Dec 2023 | 1.8500 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 36,410,980 |
| 15 Dec 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 35,655,791 |
| 14 Dec 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 23,184,825 |
| 13 Dec 2023 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 27,421,635 |
| 12 Dec 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 41,086,445 |
| 11 Dec 2023 | 1.8300 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 29,429,033 |
| 08 Dec 2023 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 40,200,521 |
| 07 Dec 2023 | 1.8600 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 36,234,384 |
| 06 Dec 2023 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 28,294,400 |
| 05 Dec 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 37,906,448 |
| 04 Dec 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 32,813,109 |
| 01 Dec 2023 | 1.8800 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 38,524,291 |
| 30 Nov 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 31,420,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.