Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.600	6.770	6.540	6.570	6.570	14,238,300
2023-07-26	6.880	6.890	6.510	6.530	6.530	17,175,200
2023-07-25	6.750	6.930	6.700	6.900	6.900	17,134,873
2023-07-24	6.700	6.830	6.660	6.670	6.670	11,820,600
2023-07-21	6.870	6.970	6.740	6.770	6.770	20,168,000
2023-07-20	7.110	7.200	6.920	6.960	6.960	18,995,841
2023-07-19	7.150	7.250	7.030	7.120	7.120	22,087,700
2023-07-18	7.100	7.360	6.780	7.320	7.320	42,187,380
2023-07-17	7.700	7.760	7.110	7.110	7.110	45,692,600
2023-07-14	7.880	8.040	7.600	7.900	7.900	44,490,200
2023-07-13	8.090	8.160	7.850	8.050	8.050	64,953,408
2023-07-12	7.470	8.340	7.450	8.340	8.340	40,943,180
2023-07-11	7.470	7.740	7.370	7.580	7.580	30,989,208
2023-07-10	7.820	8.000	7.450	7.550	7.550	45,986,210
2023-07-07	7.850	8.560	7.770	8.000	8.000	66,211,368
2023-07-06	7.690	7.840	7.330	7.780	7.780	40,318,570
2023-07-05	7.600	7.890	7.300	7.680	7.680	49,618,937
2023-07-04	7.610	8.150	7.490	7.910	7.910	65,300,580
2023-07-03	7.800	8.150	7.450	7.510	7.510	50,190,002
2023-06-30	7.670	7.980	7.300	7.660	7.660	59,515,676
2023-06-29	7.800	8.200	7.600	7.670	7.670	92,652,971
2023-06-28	6.990	7.790	6.910	7.790	7.790	85,121,735
2023-06-27	6.970	7.100	6.750	7.080	7.080	35,176,120
2023-06-26	7.230	7.380	6.880	6.940	6.940	50,162,927
2023-06-21	7.180	7.620	7.060	7.080	7.080	66,637,112
2023-06-20	6.720	7.050	6.690	6.930	6.930	27,852,248
2023-06-19	6.670	6.850	6.660	6.690	6.690	14,047,625
2023-06-16	6.890	7.020	6.690	6.750	6.750	22,299,104
2023-06-15	6.550	6.860	6.490	6.840	6.840	24,754,440
2023-06-14	6.540	6.650	6.450	6.600	6.600	13,145,084
2023-06-13	6.600	6.750	6.500	6.530	6.530	17,182,867
2023-06-12	6.350	6.530	6.290	6.510	6.510	15,834,900
2023-06-09	6.160	6.380	6.150	6.360	6.360	14,521,208
2023-06-08	6.210	6.320	6.090	6.110	6.110	9,610,281
2023-06-07	6.220	6.260	6.150	6.240	6.240	8,034,574
2023-06-06	6.380	6.440	6.210	6.250	6.250	13,159,643
2023-06-05	6.390	6.500	6.310	6.450	6.450	13,341,799
2023-06-02	6.300	6.380	6.240	6.360	6.360	13,305,173
2023-06-01	6.280	6.450	6.200	6.310	6.310	18,164,328
2023-05-31	6.450	6.540	6.230	6.310	6.310	25,430,663
2023-05-30	6.350	6.910	6.340	6.510	6.510	28,877,333
2023-05-29	6.590	6.710	6.440	6.460	6.460	36,684,921
2023-05-26	6.200	6.780	6.010	6.780	6.780	28,302,669
2023-05-25	6.020	6.210	5.900	6.160	6.160	22,243,680
2023-05-24	6.350	6.680	6.170	6.210	6.210	37,002,077
2023-05-23	6.050	6.450	5.960	6.170	6.170	24,590,560
2023-05-22	5.880	6.050	5.860	6.020	6.020	7,852,042
2023-05-19	5.940	5.970	5.760	5.900	5.900	9,642,604
2023-05-18	5.830	6.180	5.810	5.940	5.940	15,464,163
2023-05-17	5.740	5.830	5.680	5.830	5.830	3,455,331
2023-05-16	5.830	5.880	5.720	5.750	5.750	3,326,100
2023-05-15	5.720	5.780	5.680	5.780	5.780	3,050,100
2023-05-12	5.820	5.880	5.720	5.750	5.750	4,202,900
2023-05-11	5.850	5.870	5.730	5.840	5.840	5,623,100
2023-05-10	5.680	5.800	5.610	5.750	5.750	4,510,410
2023-05-09	5.780	5.780	5.610	5.640	5.640	4,518,871
2023-05-08	5.750	5.800	5.710	5.750	5.750	4,289,182
2023-05-05	5.800	5.810	5.680	5.750	5.750	4,710,753
2023-05-04	5.690	5.820	5.670	5.800	5.800	5,898,135
2023-04-28	5.590	5.720	5.570	5.700	5.700	4,432,147

← NewerPage 14 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.