Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 8.520 | 9.120 | 8.350 | 8.510 | 8.510 | 78,320,453 |
| 2024-01-19 | 9.770 | 9.850 | 9.120 | 9.120 | 9.120 | 63,259,644 |
| 2024-01-18 | 10.830 | 11.690 | 9.760 | 10.130 | 10.130 | 120,176,639 |
| 2024-01-17 | 11.720 | 11.980 | 10.480 | 10.830 | 10.830 | 135,258,144 |
| 2024-01-16 | 9.710 | 11.000 | 9.710 | 11.000 | 11.000 | 87,206,208 |
| 2024-01-15 | 10.200 | 11.390 | 9.880 | 10.000 | 10.000 | 147,452,972 |
| 2024-01-12 | 10.350 | 10.350 | 10.110 | 10.350 | 10.350 | 39,795,444 |
| 2024-01-11 | 9.280 | 9.410 | 8.660 | 9.410 | 9.410 | 77,451,888 |
| 2024-01-10 | 7.740 | 8.550 | 7.590 | 8.550 | 8.550 | 32,609,348 |
| 2024-01-09 | 7.590 | 8.050 | 7.550 | 7.770 | 7.770 | 19,940,400 |
| 2024-01-08 | 7.710 | 7.790 | 7.500 | 7.520 | 7.520 | 12,492,600 |
| 2024-01-05 | 7.820 | 8.100 | 7.690 | 7.750 | 7.750 | 14,910,300 |
| 2024-01-04 | 8.030 | 8.050 | 7.830 | 7.870 | 7.870 | 15,253,200 |
| 2024-01-03 | 8.230 | 8.280 | 7.960 | 8.100 | 8.100 | 24,726,400 |
| 2024-01-02 | 8.160 | 8.610 | 8.110 | 8.360 | 8.360 | 39,433,125 |
| 2023-12-29 | 8.160 | 8.740 | 8.020 | 8.280 | 8.280 | 54,598,269 |
| 2023-12-28 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 11,636,100 |
| 2023-12-27 | 7.240 | 7.290 | 7.140 | 7.280 | 7.280 | 6,754,140 |
| 2023-12-26 | 7.400 | 7.400 | 7.150 | 7.210 | 7.210 | 10,499,100 |
| 2023-12-25 | 7.300 | 7.430 | 7.290 | 7.430 | 7.430 | 6,099,080 |
| 2023-12-22 | 7.490 | 7.570 | 7.330 | 7.350 | 7.350 | 10,024,140 |
| 2023-12-21 | 7.440 | 7.490 | 7.250 | 7.470 | 7.470 | 10,832,500 |
| 2023-12-20 | 7.550 | 7.620 | 7.400 | 7.400 | 7.400 | 9,864,600 |
| 2023-12-19 | 7.720 | 7.760 | 7.470 | 7.560 | 7.560 | 14,026,408 |
| 2023-12-18 | 7.810 | 7.880 | 7.690 | 7.700 | 7.700 | 13,069,700 |
| 2023-12-15 | 8.190 | 8.250 | 7.860 | 7.880 | 7.880 | 22,770,800 |
| 2023-12-14 | 8.390 | 8.550 | 8.220 | 8.270 | 8.270 | 21,219,159 |
| 2023-12-13 | 8.250 | 8.870 | 8.160 | 8.490 | 8.490 | 33,127,262 |
| 2023-12-12 | 8.120 | 8.170 | 8.030 | 8.150 | 8.150 | 12,911,560 |
| 2023-12-11 | 8.270 | 8.270 | 7.900 | 8.120 | 8.120 | 23,238,440 |
| 2023-12-08 | 8.550 | 8.630 | 8.220 | 8.270 | 8.270 | 29,961,700 |
| 2023-12-07 | 8.990 | 9.050 | 8.580 | 8.610 | 8.610 | 41,646,367 |
| 2023-12-06 | 8.770 | 9.520 | 8.730 | 9.120 | 9.120 | 57,250,939 |
| 2023-12-05 | 8.680 | 9.090 | 8.460 | 8.810 | 8.810 | 47,991,100 |
| 2023-12-04 | 8.420 | 9.200 | 8.190 | 8.840 | 8.840 | 51,633,140 |
| 2023-12-01 | 8.450 | 8.500 | 8.150 | 8.390 | 8.390 | 24,563,360 |
| 2023-11-30 | 8.650 | 8.840 | 8.380 | 8.570 | 8.570 | 31,110,494 |
| 2023-11-29 | 8.760 | 8.910 | 8.590 | 8.630 | 8.630 | 42,609,110 |
| 2023-11-28 | 8.380 | 8.700 | 8.290 | 8.680 | 8.680 | 32,115,679 |
| 2023-11-27 | 8.460 | 8.550 | 8.240 | 8.310 | 8.310 | 17,234,500 |
| 2023-11-24 | 8.690 | 8.700 | 8.350 | 8.380 | 8.380 | 23,465,035 |
| 2023-11-23 | 8.420 | 8.790 | 8.370 | 8.700 | 8.700 | 32,520,489 |
| 2023-11-22 | 8.670 | 8.680 | 8.350 | 8.370 | 8.370 | 21,838,500 |
| 2023-11-21 | 8.800 | 8.810 | 8.560 | 8.590 | 8.590 | 35,376,340 |
| 2023-11-20 | 8.700 | 8.920 | 8.600 | 8.840 | 8.840 | 39,308,601 |
| 2023-11-17 | 8.410 | 8.850 | 8.380 | 8.720 | 8.720 | 45,950,705 |
| 2023-11-16 | 8.410 | 8.660 | 8.330 | 8.550 | 8.550 | 40,528,318 |
| 2023-11-15 | 8.240 | 8.510 | 8.100 | 8.510 | 8.510 | 48,211,943 |
| 2023-11-14 | 8.120 | 8.240 | 8.060 | 8.210 | 8.210 | 23,983,185 |
| 2023-11-13 | 8.120 | 8.180 | 8.050 | 8.140 | 8.140 | 17,860,126 |
| 2023-11-10 | 8.020 | 8.190 | 7.960 | 8.120 | 8.120 | 23,349,900 |
| 2023-11-09 | 8.220 | 8.250 | 8.040 | 8.080 | 8.080 | 30,507,267 |
| 2023-11-08 | 8.530 | 8.530 | 8.220 | 8.320 | 8.320 | 41,865,332 |
| 2023-11-07 | 8.580 | 8.640 | 8.430 | 8.580 | 8.580 | 42,824,100 |
| 2023-11-06 | 8.500 | 8.800 | 8.420 | 8.750 | 8.750 | 58,379,772 |
| 2023-11-03 | 8.320 | 8.710 | 8.200 | 8.500 | 8.500 | 60,940,146 |
| 2023-11-02 | 8.300 | 8.320 | 8.060 | 8.140 | 8.140 | 47,848,327 |
| 2023-11-01 | 7.810 | 8.600 | 7.750 | 8.450 | 8.450 | 71,055,585 |
| 2023-10-31 | 7.700 | 8.100 | 7.590 | 7.950 | 7.950 | 56,413,738 |
| 2023-10-30 | 7.790 | 7.880 | 7.690 | 7.730 | 7.730 | 25,975,708 |
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.