China Natural Resources Inc. Common Stockのデータ

China Natural Resources Inc. Common Stockの基本情報

名前 China Natural Resources Inc. Common Stock
ティッカー CHNR
Hong Kong
上場年 nan
セクター Basic Industries

China Natural Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.32 2.16 2.22 2.3 587800.0 2.3
2021-02-12 2.35 2.17 2.35 2.17 688100.0 2.17
2021-02-11 2.44 2.2 2.2 2.28 1143900.0 2.28
2021-02-10 2.54 2.13 2.36 2.19 2161800.0 2.19
2021-02-09 2.44 2.09 2.28 2.32 2156600.0 2.32
2021-02-08 2.5 2.2 2.41 2.37 3081300.0 2.37
2021-02-05 2.3 1.87 2.01 2.16 6028100.0 2.16
2021-02-04 1.84 1.7 1.73 1.84 1615600.0 1.84
2021-02-03 1.76 1.69 1.72 1.7 655100.0 1.7
2021-02-02 1.82 1.62 1.73 1.73 2668200.0 1.73
2021-02-01 1.96 1.62 1.77 1.77 8397600.0 1.77
2021-01-29 1.69 1.53 1.63 1.56 722200.0 1.56
2021-01-28 1.66 1.54 1.62 1.57 558400.0 1.57
2021-01-27 1.73 1.57 1.68 1.64 1358200.0 1.64
2021-01-26 1.83 1.68 1.72 1.75 1299800.0 1.75
2021-01-25 1.83 1.67 1.73 1.78 1746900.0 1.78
2021-01-22 1.79 1.63 1.76 1.71 1400900.0 1.71
2021-01-21 1.92 1.75 1.9 1.82 1641500.0 1.82
2021-01-20 1.86 1.68 1.86 1.82 5465800.0 1.82
2021-01-19 3.09 2.18 2.26 2.33 23675000.0 2.33
2021-01-15 1.74 1.54 1.67 1.71 7922000.0 1.71
2021-01-14 1.73 1.64 1.67 1.66 140500.0 1.66
2021-01-13 1.68 1.58 1.61 1.67 215100.0 1.67
2021-01-12 1.66 1.56 1.61 1.6 171700.0 1.6
2021-01-11 1.64 1.52 1.63 1.61 149600.0 1.61
2021-01-08 1.77 1.51 1.63 1.62 406900.0 1.62
2021-01-07 1.59 1.43 1.45 1.54 341300.0 1.54
2021-01-06 1.48 1.39 1.44 1.42 340200.0 1.42
2021-01-05 1.44 1.32 1.38 1.39 164300.0 1.39
2021-01-04 1.44 1.28 1.4 1.35 113600.0 1.35
2020-12-31 1.48 1.38 1.44 1.38 226000.0 1.38
2020-12-30 1.52 1.41 1.43 1.47 230700.0 1.47
2020-12-29 1.55 1.36 1.55 1.42 303000.0 1.42
2020-12-28 1.8 1.42 1.45 1.54 1204300.0 1.54
2020-12-24 1.52 1.45 1.49 1.47 51600.0 1.47
2020-12-23 1.6 1.48 1.52 1.49 273700.0 1.49
2020-12-22 1.57 1.43 1.49 1.52 391600.0 1.52
2020-12-21 1.48 1.41 1.42 1.45 116200.0 1.45
2020-12-18 1.46 1.4 1.46 1.43 38000.0 1.43
2020-12-17 1.5 1.37 1.37 1.44 173600.0 1.44
2020-12-16 1.42 1.35 1.4 1.37 95800.0 1.37
2020-12-15 1.46 1.38 1.44 1.4 77700.0 1.4
2020-12-14 1.49 1.42 1.43 1.43 90700.0 1.43
2020-12-11 1.52 1.4 1.45 1.46 200700.0 1.46
2020-12-10 1.46 1.38 1.44 1.43 80400.0 1.43
2020-12-09 1.57 1.4 1.48 1.45 278200.0 1.45
2020-12-08 1.6 1.45 1.56 1.48 195400.0 1.48
2020-12-07 1.58 1.44 1.47 1.56 292300.0 1.56
2020-12-04 1.48 1.39 1.46 1.46 115700.0 1.46
2020-12-03 1.45 1.39 1.44 1.42 82000.0 1.42
2020-12-02 1.48 1.34 1.36 1.41 192100.0 1.41
2020-12-01 1.55 1.36 1.42 1.39 126800.0 1.39
2020-11-30 1.62 1.4 1.6 1.47 309500.0 1.47
2020-11-27 1.78 1.42 1.44 1.6 887000.0 1.6
2020-11-25 1.5 1.4 1.41 1.44 169800.0 1.44
2020-11-24 1.67 1.4 1.6 1.45 554500.0 1.45
2020-11-23 1.62 1.39 1.5 1.58 1042400.0 1.58
2020-11-20 1.49 1.28 1.28 1.48 786100.0 1.48
2020-11-19 1.38 1.21 1.23 1.32 317400.0 1.32
2020-11-18 1.3 1.21 1.3 1.21 82700.0 1.21
2020-11-17 1.31 1.25 1.31 1.3 83800.0 1.3
2020-11-16 1.32 1.17 1.22 1.32 505500.0 1.32
2020-11-13 1.24 1.19 1.22 1.22 40700.0 1.22
2020-11-12 1.32 1.19 1.21 1.22 178700.0 1.22
2020-11-11 1.22 1.17 1.17 1.19 39800.0 1.19
2020-11-10 1.21 1.14 1.17 1.2 39300.0 1.2
2020-11-09 1.25 1.14 1.25 1.17 124300.0 1.17
2020-11-06 1.26 1.15 1.25 1.21 51800.0 1.21
2020-11-05 1.24 1.18 1.2 1.22 138100.0 1.22
2020-11-04 1.24 1.14 1.2 1.24 127900.0 1.24
2020-11-03 1.21 1.14 1.14 1.2 114300.0 1.2
2020-11-02 1.17 1.12 1.15 1.13 59600.0 1.13
2020-10-30 1.18 1.11 1.16 1.15 110400.0 1.15
2020-10-29 1.23 1.15 1.2 1.17 103200.0 1.17
2020-10-28 1.24 1.17 1.24 1.21 154100.0 1.21
2020-10-27 1.32 1.22 1.28 1.25 202700.0 1.25
2020-10-26 1.35 1.26 1.34 1.28 127000.0 1.28
2020-10-23 1.5 1.29 1.31 1.37 693500.0 1.37
2020-10-22 1.39 1.24 1.36 1.32 530100.0 1.32
2020-10-21 1.49 1.34 1.44 1.36 219200.0 1.36
2020-10-20 1.45 1.34 1.44 1.39 138200.0 1.39
2020-10-19 1.47 1.32 1.32 1.45 301000.0 1.45
2020-10-16 1.4 1.25 1.29 1.31 442800.0 1.31
2020-10-15 1.4 1.2 1.21 1.3 520300.0 1.3
2020-10-14 1.24 1.2 1.22 1.21 109200.0 1.21
2020-10-13 1.26 1.2 1.26 1.23 176700.0 1.23
2020-10-12 1.29 1.22 1.29 1.28 209300.0 1.28
2020-10-09 1.33 1.18 1.22 1.29 565500.0 1.29
2020-10-08 1.37 1.17 1.3 1.21 530000.0 1.21
2020-10-07 1.62 1.3 1.46 1.32 1226800.0 1.32
2020-10-06 1.98 1.18 1.37 1.57 7536200.0 1.57
2020-10-05 1.35 1.09 1.1 1.25 1363600.0 1.25
2020-10-02 1.21 1.09 1.12 1.16 530400.0 1.16
2020-10-01 1.2 1.1 1.1 1.16 315700.0 1.16
2020-09-30 1.16 1.1 1.12 1.12 183100.0 1.12
2020-09-29 1.15 1.08 1.1 1.14 183500.0 1.14
2020-09-28 1.14 1.05 1.11 1.08 108000.0 1.08
2020-09-25 1.24 1.07 1.07 1.1 1223100.0 1.1
2020-09-24 1.06 1.02 1.04 1.04 132600.0 1.04
2020-09-23 1.11 1.03 1.08 1.09 200100.0 1.09
2020-09-22 1.1 1.05 1.07 1.1 68500.0 1.1
2020-09-21 1.1 1.02 1.08 1.1 57500.0 1.1
2020-09-18 1.11 1.07 1.11 1.1 67200.0 1.1
2020-09-17 1.14 1.07 1.07 1.14 112300.0 1.14
2020-09-16 1.13 1.07 1.13 1.08 156400.0 1.08
2020-09-15 1.16 1.06 1.1 1.1 487600.0 1.1
2020-09-14 1.46 1.11 1.3 1.19 7794900.0 1.19
2020-09-11 1.11 1.07 1.09 1.09 665500.0 1.09
2020-09-10 1.12 1.07 1.1 1.09 32900.0 1.09
2020-09-09 1.17 1.08 1.11 1.13 82600.0 1.13
2020-09-08 1.11 1.06 1.07 1.11 46800.0 1.11
2020-09-04 1.16 1.06 1.14 1.11 109100.0 1.11
2020-09-03 1.18 1.12 1.16 1.16 85700.0 1.16
2020-09-02 1.21 1.16 1.21 1.19 105400.0 1.19
2020-09-01 1.25 1.18 1.23 1.23 111700.0 1.23
2020-08-31 1.29 1.22 1.22 1.22 103100.0 1.22
2020-08-28 1.29 1.21 1.23 1.23 105000.0 1.23
2020-08-27 1.27 1.21 1.24 1.21 69600.0 1.21
2020-08-26 1.28 1.22 1.27 1.28 89600.0 1.28
2020-08-25 1.29 1.18 1.18 1.27 118600.0 1.27
2020-08-24 1.26 1.15 1.22 1.23 349200.0 1.23
2020-08-21 1.23 1.18 1.18 1.2 826300.0 1.2
2020-08-20 1.24 1.17 1.22 1.22 155200.0 1.22
2020-08-19 1.26 1.22 1.25 1.24 123000.0 1.24
2020-08-18 1.32 1.2 1.28 1.24 661600.0 1.24
2020-08-17 1.28 1.21 1.25 1.22 1078400.0 1.22
2020-08-14 1.3 1.21 1.27 1.24 129300.0 1.24
2020-08-13 1.28 1.17 1.18 1.25 148400.0 1.25
2020-08-12 1.29 1.16 1.25 1.18 132100.0 1.18
2020-08-11 1.35 1.24 1.31 1.24 107900.0 1.24
2020-08-10 1.36 1.31 1.35 1.31 78400.0 1.31
2020-08-07 1.37 1.31 1.34 1.33 121700.0 1.33
2020-08-06 1.43 1.29 1.35 1.38 289600.0 1.38
2020-08-05 1.62 1.33 1.33 1.45 798700.0 1.45
2020-08-04 1.41 1.24 1.31 1.32 280600.0 1.32
2020-08-03 1.43 1.25 1.25 1.33 344700.0 1.33
2020-07-31 1.37 1.17 1.18 1.22 536200.0 1.22
2020-07-30 1.3 1.15 1.22 1.22 198500.0 1.22
2020-07-29 1.29 1.23 1.29 1.24 81500.0 1.24
2020-07-28 1.33 1.26 1.3 1.31 46500.0 1.31
2020-07-27 1.45 1.25 1.44 1.29 111100.0 1.29
2020-07-24 1.43 1.32 1.37 1.36 147400.0 1.36
2020-07-23 1.53 1.35 1.42 1.35 258900.0 1.35
2020-07-22 1.48 1.31 1.35 1.47 484000.0 1.47
2020-07-21 1.79 1.1 1.13 1.32 3041100.0 1.32
2020-07-20 1.17 1.11 1.16 1.11 182500.0 1.11
2020-07-17 1.22 1.15 1.16 1.18 117100.0 1.18
2020-07-16 1.23 1.14 1.21 1.18 169500.0 1.18
2020-07-15 1.42 1.12 1.39 1.23 1516300.0 1.23
2020-07-14 1.18 1.03 1.14 1.15 226500.0 1.15
2020-07-13 1.22 1.11 1.19 1.11 170100.0 1.11
2020-07-10 1.25 1.17 1.22 1.22 107400.0 1.22
2020-07-09 1.29 1.18 1.29 1.23 205500.0 1.23
2020-07-08 1.43 1.11 1.18 1.26 1151500.0 1.26
2020-07-07 1.15 1.07 1.11 1.12 111900.0 1.12
2020-07-06 1.22 1.11 1.18 1.16 243700.0 1.16
2020-07-02 1.19 1.09 1.16 1.12 144200.0 1.12
2020-07-01 1.19 1.12 1.15 1.17 235000.0 1.17
2020-06-30 1.23 1.06 1.08 1.19 319200.0 1.19
2020-06-29 1.12 1.03 1.03 1.12 175500.0 1.12
2020-06-26 1.22 1.08 1.18 1.12 683600.0 1.12
2020-06-25 1.34 1.18 1.29 1.23 372100.0 1.23
2020-06-24 1.55 1.2 1.34 1.32 3971700.0 1.32
2020-06-23 1.37 1.13 1.33 1.13 774500.0 1.13
2020-06-22 1.43 1.32 1.37 1.35 240800.0 1.35
2020-06-19 1.59 1.4 1.4 1.44 680400.0 1.44
2020-06-18 1.55 1.4 1.42 1.45 408100.0 1.45
2020-06-17 1.75 1.5 1.68 1.57 1079600.0 1.57
2020-06-16 1.79 1.4 1.49 1.7 2156700.0 1.7
2020-06-15 2.0 1.48 1.87 1.69 4942900.0 1.69
2020-06-12 6.04 1.37 4.81 1.47 47719000.0 1.47
2020-06-11 1.0 0.85 1.0 0.95 30200.0 0.95
2020-06-10 1.23 0.84 1.08 1.05 87900.0 1.05
2020-06-09 1.07 0.82 0.9 0.92 153000.0 0.92
2020-06-08 0.87 0.75 0.75 0.82 27100.0 0.82
2020-06-05 0.81 0.76 0.8 0.79 33800.0 0.79
2020-06-04 0.78 0.75 0.75 0.78 7700.0 0.78
2020-06-03 0.8 0.75 0.75 0.76 9100.0 0.76
2020-06-02 0.81 0.77 0.78 0.78 6200.0 0.78
2020-06-01 0.84 0.75 0.84 0.75 11700.0 0.75
2020-05-29 0.81 0.8 0.81 0.81 1800.0 0.81
2020-05-28 0.8 0.76 0.8 0.77 10200.0 0.77
2020-05-27 0.81 0.81 0.81 0.81 400.0 0.81
2020-05-26 0.87 0.8 0.87 0.81 10900.0 0.81
2020-05-22 0.88 0.8 0.88 0.82 12300.0 0.82
2020-05-21 0.8 0.8 0.8 0.8 600.0 0.8
2020-05-20 0.83 0.76 0.8 0.76 24200.0 0.76
2020-05-19 0.8 0.75 0.75 0.79 2700.0 0.79
2020-05-18 0.84 0.76 0.82 0.78 3700.0 0.78
2020-05-15 0.82 0.75 0.82 0.75 4100.0 0.75
2020-05-14 0.8 0.78 0.79 0.78 6100.0 0.78
2020-05-13 0.82 0.77 0.77 0.8 7500.0 0.8
2020-05-12 0.9 0.86 0.86 0.9 7800.0 0.9
2020-05-11 0.89 0.81 0.81 0.86 3000.0 0.86
2020-05-08 0.92 0.8 0.8 0.92 2900.0 0.92
2020-05-07 0.94 0.93 0.93 0.93 600.0 0.93
2020-05-06 0.9 0.8 0.9 0.88 3800.0 0.88
2020-05-05 0.92 0.92 0.92 0.92 400.0 0.92
2020-05-04 0.95 0.9 0.9 0.92 2300.0 0.92
2020-05-01 1.0 0.95 1.0 0.99 5700.0 0.99
2020-04-30 1.06 0.97 1.05 1.0 7500.0 1.0
2020-04-29 1.06 0.96 1.0 1.0 9700.0 1.0
2020-04-28 1.07 0.96 1.07 1.0 22300.0 1.0
2020-04-27 1.07 0.92 1.07 1.03 6200.0 1.03
2020-04-24 1.05 0.92 1.05 1.05 4400.0 1.05
2020-04-23 1.01 0.94 0.94 1.01 2500.0 1.01
2020-04-22 1.04 0.93 0.93 0.93 2600.0 0.93
2020-04-21 1.02 0.9 1.02 0.9 17600.0 0.9
2020-04-20 1.07 1.02 1.07 1.03 5500.0 1.03
2020-04-17 1.07 1.01 1.04 1.02 10000.0 1.02
2020-04-16 1.1 0.95 0.95 1.0 12500.0 1.0
2020-04-15 1.3 0.82 0.83 0.94 102400.0 0.94
2020-04-14 0.87 0.78 0.87 0.78 6900.0 0.78
2020-04-13 0.88 0.74 0.85 0.76 5300.0 0.76
2020-04-09 0.83 0.81 0.83 0.83 3800.0 0.83
2020-04-08 0.83 0.73 0.8 0.82 6300.0 0.82
2020-04-07 0.84 0.84 0.84 0.84 800.0 0.84
2020-04-06 0.8 0.74 0.8 0.74 5100.0 0.74
2020-04-03 0.85 0.8 0.81 0.8 700.0 0.8
2020-04-02 0.88 0.84 0.88 0.88 6900.0 0.88
2020-04-01 0.85 0.82 0.85 0.85 2200.0 0.85
2020-03-31 0.85 0.81 0.81 0.82 11200.0 0.82
2020-03-30 0.91 0.8 0.85 0.91 8400.0 0.91
2020-03-27 0.88 0.75 0.8 0.83 5600.0 0.83
2020-03-26 0.89 0.84 0.88 0.84 7200.0 0.84
2020-03-25 0.93 0.8 0.9 0.88 7800.0 0.88
2020-03-24 0.94 0.85 0.9 0.94 3800.0 0.94
2020-03-23 1.0 0.9 0.95 0.9 16300.0 0.9
2020-03-20 1.01 0.7 0.78 0.9 8500.0 0.9
2020-03-19 1.03 0.78 1.03 0.86 9200.0 0.86
2020-03-18 1.19 0.77 1.0 0.83 38000.0 0.83
2020-03-17 1.24 0.99 1.0 1.0 26200.0 1.0
2020-03-16 1.3 0.94 1.3 1.01 34600.0 1.01
2020-03-13 1.47 0.75 0.75 1.1 222200.0 1.1
2020-03-12 0.72 0.69 0.69 0.7 13700.0 0.7
2020-03-11 0.72 0.68 0.7 0.68 15800.0 0.68
2020-03-10 0.76 0.66 0.72 0.69 31100.0 0.69
2020-03-09 0.7 0.64 0.66 0.69 14400.0 0.69
2020-03-06 0.84 0.58 0.84 0.63 55800.0 0.63
2020-03-05 0.87 0.81 0.87 0.81 3500.0 0.81
2020-03-04 0.92 0.83 0.91 0.91 27600.0 0.91
2020-03-03 0.91 0.84 0.87 0.91 30400.0 0.91
2020-03-02 0.99 0.82 0.99 0.88 38400.0 0.88
2020-02-28 1.11 0.95 1.05 0.95 45700.0 0.95
2020-02-27 1.15 1.02 1.07 1.03 47900.0 1.03
2020-02-26 1.22 1.22 1.22 1.22 300.0 1.22
2020-02-25 1.23 1.11 1.11 1.17 15800.0 1.17
2020-02-24 1.13 1.1 1.13 1.12 3800.0 1.12
2020-02-21 1.18 1.14 1.18 1.14 3100.0 1.14
2020-02-20 1.23 1.23 1.23 1.23 500.0 1.23
2020-02-19 1.3 1.17 1.3 1.17 8900.0 1.17
2020-02-18 1.21 1.19 1.19 1.21 23200.0 1.21