China Housing & Land Development Inc (CHLN) Historical Stock Data

Historical Data

In the past 30 trading days, CHLN is down -0.21% a day on average. There have been 17 days where China Housing & Land Development Inc closed green and 13 days where CHLN closed red.

Date	Open	Close	Change	Low	High	Volume
2016-02-18	2.99	2.96	↓$0.03 (-1.00%)	2.77	2.99	16.33K
2016-02-17	2.99	2.83	↓$0.16 (-5.35%)	2.83	3.00	5.22K
2016-02-16	2.75	2.93	↑$0.18 (6.55%)	2.75	2.93	6.43K
2016-02-12	2.89	2.76	↓$0.13 (-4.50%)	2.76	2.89	4.26K
2016-02-11	2.88	2.89	↑$0.02 (0.52%)	2.85	3.08	14.64K
2016-02-10	2.93	2.93	↓$0.00 (-0.14%)	2.79	2.95	6.93K
2016-02-09	2.90	2.99	↑$0.09 (3.10%)	2.90	3.04	7.84K
2016-02-08	2.92	3.04	↑$0.12 (4.11%)	2.92	3.05	3.16K
2016-02-05	2.93	3.03	↑$0.10 (3.41%)	2.93	3.08	5.30K
2016-02-04	3.10	2.92	↓$0.18 (-5.81%)	2.91	3.10	3.85K
2016-02-03	3.11	3.10	↓$0.01 (-0.32%)	3.10	3.12	13.46K
2016-02-02	3.10	3.10	↑$0.00 (0.00%)	3.10	3.15	12.50K
2016-02-01	3.05	3.05	↑$0.00 (0.00%)	2.93	3.18	10.90K
2016-01-29	3.00	3.17	↑$0.17 (5.70%)	3.00	3.17	13.11K
2016-01-28	2.90	2.94	↑$0.04 (1.38%)	2.90	2.96	6.01K
2016-01-27	2.80	2.86	↑$0.06 (2.14%)	2.77	2.89	1.52K
2016-01-26	2.82	2.84	↑$0.02 (0.71%)	2.82	2.85	4.73K
2016-01-25	2.80	2.83	↑$0.03 (1.07%)	2.80	2.92	3.23K
2016-01-22	2.81	2.84	↑$0.03 (1.07%)	2.81	2.93	4.76K
2016-01-21	3.03	2.80	↓$0.23 (-7.59%)	2.68	3.03	4.60K
2016-01-20	2.75	2.72	↓$0.03 (-1.09%)	2.54	2.79	8.79K
2016-01-19	2.91	2.77	↓$0.14 (-4.75%)	2.74	2.91	8.13K
2016-01-15	3.00	2.89	↓$0.11 (-3.67%)	2.89	3.01	13.36K
2016-01-14	3.00	3.01	↑$0.01 (0.33%)	3.00	3.04	12.89K
2016-01-13	3.00	3.00	↑$0.00 (0.00%)	3.00	3.03	8.40K
2016-01-12	2.98	3.01	↑$0.03 (1.01%)	2.94	3.17	49.90K
2016-01-11	2.88	2.86	↓$0.02 (-0.69%)	2.35	3.18	17.84K
2016-01-08	2.93	2.95	↑$0.02 (0.78%)	2.93	3.09	19.87K
2016-01-07	2.87	2.80	↓$0.07 (-2.44%)	2.73	2.87	18.08K
2016-01-06	2.93	2.90	↓$0.03 (-0.96%)	2.89	2.97	3.19K