Changzhou NRB Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.950	8.100	7.770	7.790	7.790	34,013,655
2023-10-26	7.900	8.050	7.670	8.000	8.000	41,869,800
2023-10-25	7.720	8.090	7.700	7.930	7.930	46,374,609
2023-10-24	7.580	7.850	7.520	7.710	7.710	41,008,579
2023-10-23	7.600	7.830	7.430	7.470	7.470	38,538,484
2023-10-20	7.630	8.040	7.490	7.660	7.660	46,753,187
2023-10-19	8.600	8.700	7.930	7.930	7.930	67,146,556
2023-10-18	8.820	9.250	8.620	8.810	8.810	81,561,049
2023-10-17	9.480	9.900	9.480	9.480	9.480	84,419,117
2023-10-16	10.530	10.530	9.720	10.530	10.530	134,761,940
2023-10-13	9.570	9.570	9.570	9.570	9.570	10,005,640
2023-10-12	7.910	8.700	7.910	8.700	8.700	44,190,660
2023-10-11	8.200	8.590	7.800	7.910	7.910	66,090,197
2023-10-10	7.690	8.020	7.450	7.980	7.980	54,954,500
2023-10-09	7.420	7.800	7.370	7.800	7.800	45,434,600
2023-09-28	7.220	7.580	7.200	7.400	7.400	32,312,800
2023-09-27	7.150	7.670	7.090	7.290	7.290	31,050,900
2023-09-26	7.120	7.390	7.030	7.190	7.190	22,371,878
2023-09-25	7.100	7.290	7.080	7.110	7.110	16,249,900
2023-09-22	7.070	7.150	6.960	7.120	7.120	13,968,878
2023-09-21	7.120	7.210	6.960	7.030	7.030	18,672,800
2023-09-20	7.220	7.450	7.100	7.140	7.140	19,836,600
2023-09-19	7.580	7.580	7.280	7.320	7.320	23,639,000
2023-09-18	7.390	7.740	7.300	7.580	7.580	31,041,600
2023-09-15	7.600	7.660	7.350	7.540	7.540	21,351,700
2023-09-14	7.680	7.760	7.460	7.530	7.530	22,496,100
2023-09-13	7.900	7.940	7.500	7.700	7.700	41,947,020
2023-09-12	7.870	8.440	7.850	7.970	7.970	60,061,000
2023-09-11	7.850	8.100	7.720	7.950	7.950	77,043,403
2023-09-08	7.170	7.820	7.120	7.820	7.820	53,674,303
2023-09-07	7.280	7.300	7.090	7.110	7.110	18,627,000
2023-09-06	7.390	7.440	7.250	7.320	7.320	16,406,000
2023-09-05	7.480	7.550	7.320	7.390	7.390	23,823,400
2023-09-04	7.640	7.640	7.450	7.570	7.570	30,317,093
2023-09-01	7.410	7.700	7.360	7.590	7.590	42,287,778
2023-08-31	7.410	7.510	7.250	7.470	7.470	33,769,000
2023-08-30	7.390	7.700	7.220	7.440	7.440	59,826,980
2023-08-29	6.440	7.140	6.310	7.140	7.140	23,670,900
2023-08-28	7.140	7.200	6.450	6.490	6.490	36,100,102
2023-08-25	7.280	7.320	6.770	6.850	6.850	44,450,600
2023-08-24	7.200	7.680	7.200	7.480	7.480	54,548,973
2023-08-23	7.130	7.580	7.110	7.330	7.330	45,616,200
2023-08-22	7.220	7.360	7.110	7.260	7.260	33,967,400
2023-08-21	7.350	7.450	7.130	7.180	7.180	40,151,094
2023-08-18	7.390	7.700	7.280	7.290	7.290	71,320,074
2023-08-17	6.720	7.390	6.630	7.390	7.390	69,416,239
2023-08-16	7.000	7.000	6.680	6.720	6.720	24,629,100
2023-08-15	7.040	7.120	6.750	6.950	6.950	44,941,919
2023-08-14	6.410	7.080	6.320	7.080	7.080	26,232,199
2023-08-11	6.330	6.550	6.310	6.440	6.440	17,087,978
2023-08-10	6.300	6.410	6.280	6.340	6.340	5,220,600
2023-08-09	6.400	6.430	6.350	6.370	6.370	6,465,500
2023-08-08	6.450	6.590	6.450	6.460	6.460	8,844,700
2023-08-07	6.570	6.600	6.470	6.500	6.500	11,053,900
2023-08-04	6.550	6.720	6.510	6.600	6.600	13,230,398
2023-08-03	6.670	6.670	6.520	6.550	6.550	12,209,018
2023-08-02	6.510	6.830	6.490	6.700	6.700	19,218,480
2023-08-01	6.650	6.680	6.480	6.560	6.560	13,567,400
2023-07-31	6.810	6.810	6.630	6.690	6.690	13,096,300
2023-07-28	6.560	6.760	6.420	6.680	6.680	18,435,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.