Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.400 | 9.020 | 8.300 | 8.880 | 8.880 | 66,542,902 |
| 2024-04-24 | 7.640 | 8.440 | 7.620 | 8.440 | 8.440 | 36,985,302 |
| 2024-04-23 | 7.780 | 7.980 | 7.650 | 7.670 | 7.670 | 16,808,600 |
| 2024-04-22 | 8.200 | 8.210 | 7.660 | 7.780 | 7.780 | 28,374,000 |
| 2024-04-19 | 7.940 | 8.520 | 7.880 | 8.420 | 8.420 | 41,596,873 |
| 2024-04-18 | 7.850 | 8.270 | 7.850 | 7.980 | 7.980 | 35,236,198 |
| 2024-04-17 | 7.140 | 7.830 | 7.140 | 7.800 | 7.800 | 27,621,305 |
| 2024-04-16 | 7.850 | 7.850 | 7.200 | 7.200 | 7.200 | 28,026,305 |
| 2024-04-15 | 7.930 | 8.170 | 7.400 | 8.000 | 8.000 | 28,525,178 |
| 2024-04-12 | 8.180 | 8.380 | 8.060 | 8.060 | 8.060 | 18,279,983 |
| 2024-04-11 | 8.500 | 8.520 | 8.240 | 8.290 | 8.290 | 30,374,800 |
| 2024-04-10 | 8.280 | 8.980 | 8.000 | 8.780 | 8.780 | 46,197,220 |
| 2024-04-09 | 8.560 | 8.720 | 8.220 | 8.370 | 8.370 | 32,260,783 |
| 2024-04-08 | 8.800 | 9.150 | 8.580 | 8.580 | 8.580 | 35,969,455 |
| 2024-04-03 | 9.600 | 9.610 | 9.030 | 9.030 | 9.030 | 52,826,000 |
| 2024-04-02 | 10.340 | 10.800 | 9.840 | 10.030 | 10.030 | 63,556,144 |
| 2024-04-01 | 10.330 | 10.530 | 10.130 | 10.400 | 10.400 | 48,452,099 |
| 2024-03-29 | 10.310 | 10.660 | 10.080 | 10.430 | 10.430 | 49,120,947 |
| 2024-03-28 | 10.200 | 10.990 | 10.200 | 10.710 | 10.710 | 94,089,170 |
| 2024-03-27 | 10.720 | 10.820 | 9.970 | 10.000 | 10.000 | 88,973,678 |
| 2024-03-26 | 9.980 | 10.990 | 9.590 | 10.990 | 10.990 | 81,548,980 |
| 2024-03-25 | 9.740 | 10.770 | 9.710 | 9.990 | 9.990 | 80,037,507 |
| 2024-03-22 | 9.690 | 9.960 | 9.450 | 9.790 | 9.790 | 54,370,463 |
| 2024-03-21 | 9.590 | 10.380 | 9.410 | 9.970 | 9.970 | 80,838,642 |
| 2024-03-20 | 9.450 | 9.760 | 9.450 | 9.640 | 9.640 | 42,499,928 |
| 2024-03-19 | 9.600 | 9.740 | 9.380 | 9.390 | 9.390 | 45,635,254 |
| 2024-03-18 | 9.400 | 9.850 | 9.340 | 9.730 | 9.730 | 54,920,445 |
| 2024-03-15 | 9.110 | 9.340 | 9.060 | 9.270 | 9.270 | 35,692,085 |
| 2024-03-14 | 9.330 | 9.520 | 9.000 | 9.100 | 9.100 | 50,826,168 |
| 2024-03-13 | 9.700 | 10.240 | 9.420 | 9.600 | 9.600 | 82,459,066 |
| 2024-03-12 | 9.210 | 10.340 | 9.130 | 9.990 | 9.990 | 88,276,018 |
| 2024-03-11 | 9.020 | 9.600 | 8.940 | 9.420 | 9.420 | 68,177,082 |
| 2024-03-08 | 8.400 | 9.270 | 8.330 | 9.020 | 9.020 | 62,304,328 |
| 2024-03-07 | 8.900 | 9.440 | 8.570 | 8.580 | 8.580 | 63,287,848 |
| 2024-03-06 | 8.600 | 9.700 | 8.420 | 9.160 | 9.160 | 77,976,879 |
| 2024-03-05 | 8.600 | 9.370 | 8.450 | 8.840 | 8.840 | 80,940,929 |
| 2024-03-04 | 8.430 | 8.690 | 8.150 | 8.520 | 8.520 | 48,329,000 |
| 2024-03-01 | 8.140 | 8.470 | 7.960 | 8.340 | 8.340 | 47,319,011 |
| 2024-02-29 | 7.670 | 8.160 | 7.550 | 8.100 | 8.100 | 46,347,454 |
| 2024-02-28 | 8.500 | 8.630 | 7.810 | 7.810 | 7.810 | 66,263,054 |
| 2024-02-27 | 8.000 | 9.070 | 7.890 | 8.680 | 8.680 | 74,787,355 |
| 2024-02-26 | 8.060 | 8.390 | 7.640 | 8.390 | 8.390 | 73,358,455 |
| 2024-02-23 | 7.220 | 7.720 | 7.220 | 7.630 | 7.630 | 52,207,417 |
| 2024-02-22 | 6.810 | 7.360 | 6.780 | 7.280 | 7.280 | 57,386,923 |
| 2024-02-21 | 6.670 | 7.470 | 6.650 | 7.080 | 7.080 | 65,851,994 |
| 2024-02-20 | 6.590 | 7.090 | 6.500 | 6.790 | 6.790 | 53,215,354 |
| 2024-02-19 | 6.080 | 6.670 | 6.070 | 6.670 | 6.670 | 35,595,359 |
| 2024-02-08 | 5.710 | 6.110 | 5.320 | 6.060 | 6.060 | 50,949,985 |
| 2024-02-07 | 5.850 | 6.300 | 5.500 | 5.710 | 5.710 | 47,307,044 |
| 2024-02-06 | 5.690 | 6.130 | 5.440 | 5.780 | 5.780 | 38,845,800 |
| 2024-02-05 | 6.620 | 6.660 | 6.040 | 6.040 | 6.040 | 22,748,000 |
| 2024-02-02 | 7.170 | 7.320 | 6.500 | 6.710 | 6.710 | 26,666,510 |
| 2024-02-01 | 7.300 | 7.360 | 6.990 | 7.120 | 7.120 | 23,310,000 |
| 2024-01-31 | 7.880 | 7.980 | 7.320 | 7.400 | 7.400 | 34,193,100 |
| 2024-01-30 | 8.000 | 8.340 | 7.730 | 7.940 | 7.940 | 34,499,100 |
| 2024-01-29 | 8.470 | 8.640 | 7.950 | 7.960 | 7.960 | 41,111,010 |
| 2024-01-26 | 8.770 | 9.120 | 8.500 | 8.540 | 8.540 | 46,772,729 |
| 2024-01-25 | 8.870 | 8.900 | 8.490 | 8.780 | 8.780 | 48,811,800 |
| 2024-01-24 | 8.550 | 9.060 | 8.520 | 8.900 | 8.900 | 60,370,900 |
| 2024-01-23 | 8.400 | 9.060 | 8.220 | 8.670 | 8.670 | 66,703,400 |
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.