Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.480 | 7.540 | 7.280 | 7.290 | 7.290 | 17,238,100 |
| 2024-07-22 | 7.520 | 7.570 | 7.380 | 7.470 | 7.470 | 16,694,401 |
| 2024-07-19 | 7.550 | 7.680 | 7.480 | 7.510 | 7.510 | 18,060,443 |
| 2024-07-18 | 7.480 | 7.710 | 7.360 | 7.600 | 7.600 | 21,827,140 |
| 2024-07-17 | 7.840 | 7.870 | 7.550 | 7.580 | 7.580 | 28,209,029 |
| 2024-07-16 | 7.910 | 7.930 | 7.710 | 7.830 | 7.830 | 32,997,498 |
| 2024-07-15 | 7.830 | 8.190 | 7.710 | 8.020 | 8.020 | 45,878,000 |
| 2024-07-12 | 7.600 | 7.950 | 7.500 | 7.810 | 7.810 | 43,646,675 |
| 2024-07-11 | 7.590 | 7.790 | 7.510 | 7.640 | 7.640 | 39,750,940 |
| 2024-07-10 | 7.400 | 7.850 | 7.370 | 7.480 | 7.480 | 56,501,066 |
| 2024-07-09 | 7.360 | 7.370 | 6.940 | 7.370 | 7.370 | 38,999,547 |
| 2024-07-08 | 6.880 | 6.930 | 6.670 | 6.700 | 6.700 | 10,707,534 |
| 2024-07-05 | 6.890 | 6.990 | 6.750 | 6.930 | 6.930 | 10,796,200 |
| 2024-07-04 | 7.120 | 7.240 | 6.900 | 6.940 | 6.940 | 13,263,300 |
| 2024-07-03 | 7.190 | 7.300 | 7.110 | 7.120 | 7.120 | 10,783,800 |
| 2024-07-02 | 7.240 | 7.340 | 7.180 | 7.210 | 7.210 | 10,209,500 |
| 2024-07-01 | 7.230 | 7.290 | 7.110 | 7.260 | 7.260 | 11,335,100 |
| 2024-06-28 | 7.070 | 7.300 | 7.050 | 7.210 | 7.210 | 14,689,500 |
| 2024-06-27 | 7.290 | 7.290 | 7.080 | 7.080 | 7.080 | 11,874,900 |
| 2024-06-26 | 7.100 | 7.330 | 7.000 | 7.310 | 7.310 | 15,333,357 |
| 2024-06-25 | 7.140 | 7.300 | 7.080 | 7.160 | 7.160 | 16,179,800 |
| 2024-06-24 | 7.310 | 7.400 | 7.050 | 7.060 | 7.060 | 17,365,300 |
| 2024-06-21 | 7.420 | 7.630 | 7.350 | 7.470 | 7.470 | 13,605,289 |
| 2024-06-20 | 7.830 | 7.850 | 7.460 | 7.470 | 7.470 | 24,004,953 |
| 2024-06-19 | 7.810 | 8.070 | 7.790 | 7.870 | 7.870 | 29,188,700 |
| 2024-06-18 | 7.700 | 7.970 | 7.620 | 7.880 | 7.880 | 28,360,412 |
| 2024-06-17 | 7.600 | 8.040 | 7.480 | 7.830 | 7.830 | 35,138,337 |
| 2024-06-14 | 7.420 | 7.550 | 7.300 | 7.500 | 7.500 | 11,914,300 |
| 2024-06-13 | 7.490 | 7.570 | 7.420 | 7.430 | 7.430 | 11,981,000 |
| 2024-06-12 | 7.460 | 7.590 | 7.420 | 7.520 | 7.520 | 14,292,600 |
| 2024-06-11 | 7.330 | 7.510 | 7.170 | 7.470 | 7.470 | 14,361,053 |
| 2024-06-07 | 7.210 | 7.380 | 7.200 | 7.360 | 7.360 | 16,539,011 |
| 2024-06-06 | 7.440 | 7.480 | 7.090 | 7.140 | 7.140 | 25,494,903 |
| 2024-06-05 | 7.570 | 7.610 | 7.410 | 7.440 | 7.440 | 15,214,472 |
| 2024-06-04 | 7.620 | 7.680 | 7.420 | 7.570 | 7.570 | 20,764,417 |
| 2024-06-03 | 7.970 | 8.030 | 7.560 | 7.710 | 7.710 | 24,402,588 |
| 2024-05-31 | 7.910 | 8.050 | 7.900 | 7.930 | 7.930 | 14,802,831 |
| 2024-05-30 | 8.150 | 8.190 | 7.900 | 7.920 | 7.920 | 23,655,819 |
| 2024-05-29 | 8.000 | 8.280 | 7.900 | 8.220 | 8.220 | 33,413,952 |
| 2024-05-28 | 7.840 | 8.110 | 7.740 | 8.010 | 8.010 | 26,711,159 |
| 2024-05-27 | 7.850 | 7.920 | 7.670 | 7.870 | 7.870 | 23,606,160 |
| 2024-05-24 | 8.140 | 8.270 | 7.890 | 7.920 | 7.920 | 28,738,034 |
| 2024-05-23 | 8.370 | 8.490 | 8.080 | 8.140 | 8.140 | 31,357,500 |
| 2024-05-22 | 8.260 | 8.410 | 8.260 | 8.390 | 8.390 | 24,250,542 |
| 2024-05-21 | 8.420 | 8.460 | 8.200 | 8.260 | 8.260 | 29,669,220 |
| 2024-05-20 | 8.620 | 8.790 | 8.390 | 8.510 | 8.510 | 53,872,808 |
| 2024-05-17 | 8.530 | 8.850 | 8.230 | 8.770 | 8.770 | 71,135,485 |
| 2024-05-16 | 8.070 | 8.630 | 8.070 | 8.470 | 8.470 | 66,843,070 |
| 2024-05-15 | 8.050 | 8.280 | 7.920 | 8.010 | 8.010 | 48,844,088 |
| 2024-05-14 | 8.200 | 8.370 | 7.910 | 8.040 | 8.040 | 52,573,836 |
| 2024-05-13 | 8.600 | 8.680 | 8.220 | 8.290 | 8.290 | 25,629,400 |
| 2024-05-10 | 9.010 | 9.090 | 8.650 | 8.690 | 8.690 | 34,794,095 |
| 2024-05-09 | 9.120 | 9.190 | 9.060 | 9.130 | 9.130 | 26,326,700 |
| 2024-05-08 | 9.400 | 9.480 | 9.060 | 9.130 | 9.130 | 42,056,400 |
| 2024-05-07 | 9.520 | 9.770 | 9.350 | 9.520 | 9.520 | 51,151,360 |
| 2024-05-06 | 9.360 | 10.000 | 9.350 | 9.800 | 9.800 | 89,780,731 |
| 2024-04-30 | 9.270 | 9.700 | 8.900 | 9.700 | 9.700 | 97,295,707 |
| 2024-04-29 | 8.780 | 8.900 | 8.680 | 8.820 | 8.820 | 38,399,942 |
| 2024-04-26 | 8.660 | 9.080 | 8.620 | 8.800 | 8.800 | 59,162,019 |
| 2024-04-25 | 8.400 | 9.020 | 8.300 | 8.880 | 8.880 | 66,542,902 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.