Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.580 | 5.680 | 5.560 | 5.600 | 5.600 | 3,292,500 |
| 2023-04-26 | 5.450 | 5.660 | 5.420 | 5.600 | 5.600 | 5,127,241 |
| 2023-04-25 | 5.620 | 5.630 | 5.360 | 5.460 | 5.460 | 5,693,358 |
| 2023-04-24 | 5.550 | 5.670 | 5.440 | 5.630 | 5.630 | 6,313,068 |
| 2023-04-21 | 5.680 | 5.730 | 5.560 | 5.590 | 5.590 | 5,785,500 |
| 2023-04-20 | 5.760 | 5.770 | 5.650 | 5.680 | 5.680 | 4,590,181 |
| 2023-04-19 | 5.800 | 5.810 | 5.740 | 5.750 | 5.750 | 3,495,707 |
| 2023-04-18 | 5.920 | 5.920 | 5.800 | 5.820 | 5.820 | 3,473,647 |
| 2023-04-17 | 5.880 | 5.950 | 5.860 | 5.880 | 5.880 | 3,893,091 |
| 2023-04-14 | 5.950 | 6.000 | 5.860 | 5.910 | 5.910 | 5,064,500 |
| 2023-04-13 | 6.040 | 6.040 | 5.930 | 5.950 | 5.950 | 4,070,443 |
| 2023-04-12 | 5.970 | 6.040 | 5.940 | 6.040 | 6.040 | 4,169,500 |
| 2023-04-11 | 6.030 | 6.030 | 5.920 | 5.980 | 5.980 | 5,123,408 |
| 2023-04-10 | 6.100 | 6.150 | 6.000 | 6.030 | 6.030 | 6,932,900 |
| 2023-04-07 | 6.160 | 6.180 | 6.090 | 6.120 | 6.120 | 5,030,409 |
| 2023-04-06 | 6.200 | 6.240 | 6.060 | 6.140 | 6.140 | 6,084,230 |
| 2023-04-04 | 6.320 | 6.370 | 6.170 | 6.200 | 6.200 | 7,661,859 |
| 2023-04-03 | 6.460 | 6.480 | 6.360 | 6.370 | 6.370 | 6,142,598 |
| 2023-03-31 | 6.410 | 6.520 | 6.380 | 6.460 | 6.460 | 5,609,404 |
| 2023-03-30 | 6.420 | 6.460 | 6.370 | 6.410 | 6.410 | 4,153,105 |
| 2023-03-29 | 6.500 | 6.550 | 6.420 | 6.440 | 6.440 | 4,610,500 |
| 2023-03-28 | 6.690 | 6.710 | 6.500 | 6.510 | 6.510 | 5,642,007 |
| 2023-03-27 | 6.740 | 6.750 | 6.550 | 6.640 | 6.640 | 6,976,016 |
| 2023-03-24 | 6.670 | 6.740 | 6.570 | 6.720 | 6.720 | 6,449,162 |
| 2023-03-23 | 6.590 | 6.660 | 6.530 | 6.630 | 6.630 | 7,805,190 |
| 2023-03-22 | 6.630 | 6.690 | 6.600 | 6.650 | 6.650 | 7,287,953 |
| 2023-03-21 | 6.480 | 6.630 | 6.400 | 6.620 | 6.620 | 5,873,000 |
| 2023-03-20 | 6.430 | 6.480 | 6.360 | 6.460 | 6.460 | 4,146,200 |
| 2023-03-17 | 6.470 | 6.500 | 6.430 | 6.440 | 6.440 | 3,872,800 |
| 2023-03-16 | 6.530 | 6.590 | 6.420 | 6.450 | 6.450 | 4,606,800 |
| 2023-03-15 | 6.560 | 6.640 | 6.530 | 6.550 | 6.550 | 4,464,700 |
| 2023-03-14 | 6.650 | 6.680 | 6.370 | 6.520 | 6.520 | 9,608,894 |
| 2023-03-13 | 6.860 | 6.860 | 6.590 | 6.630 | 6.630 | 12,798,043 |
| 2023-03-10 | 7.100 | 7.100 | 6.860 | 6.860 | 6.860 | 7,798,507 |
| 2023-03-09 | 7.200 | 7.260 | 7.080 | 7.100 | 7.100 | 7,902,400 |
| 2023-03-08 | 6.930 | 7.180 | 6.880 | 7.180 | 7.180 | 10,520,820 |
| 2023-03-07 | 7.160 | 7.160 | 6.900 | 6.920 | 6.920 | 7,638,100 |
| 2023-03-06 | 7.060 | 7.170 | 7.020 | 7.120 | 7.120 | 6,519,000 |
| 2023-03-03 | 7.040 | 7.080 | 7.000 | 7.070 | 7.070 | 3,766,500 |
| 2023-03-02 | 7.120 | 7.120 | 7.020 | 7.040 | 7.040 | 5,256,217 |
| 2023-03-01 | 7.060 | 7.120 | 7.010 | 7.100 | 7.100 | 5,855,842 |
| 2023-02-28 | 7.000 | 7.060 | 6.960 | 7.050 | 7.050 | 4,640,500 |
| 2023-02-27 | 7.060 | 7.080 | 6.970 | 7.000 | 7.000 | 5,901,500 |
| 2023-02-24 | 7.090 | 7.150 | 7.040 | 7.100 | 7.100 | 5,275,800 |
| 2023-02-23 | 7.150 | 7.240 | 7.060 | 7.100 | 7.100 | 8,906,300 |
| 2023-02-22 | 7.130 | 7.160 | 7.080 | 7.160 | 7.160 | 5,653,600 |
| 2023-02-21 | 7.170 | 7.190 | 7.100 | 7.150 | 7.150 | 6,778,800 |
| 2023-02-20 | 7.060 | 7.140 | 7.020 | 7.120 | 7.120 | 7,329,400 |
| 2023-02-17 | 7.030 | 7.140 | 7.010 | 7.050 | 7.050 | 8,105,680 |
| 2023-02-16 | 7.320 | 7.330 | 6.960 | 7.040 | 7.040 | 16,918,200 |
| 2023-02-15 | 7.280 | 7.360 | 7.280 | 7.330 | 7.330 | 9,371,500 |
| 2023-02-14 | 7.360 | 7.380 | 7.240 | 7.270 | 7.270 | 13,325,440 |
| 2023-02-13 | 7.420 | 7.440 | 7.340 | 7.370 | 7.370 | 11,402,474 |
| 2023-02-10 | 7.440 | 7.450 | 7.330 | 7.370 | 7.370 | 13,700,600 |
| 2023-02-09 | 7.380 | 7.530 | 7.310 | 7.460 | 7.460 | 17,849,080 |
| 2023-02-08 | 7.490 | 7.490 | 7.280 | 7.400 | 7.400 | 20,306,182 |
| 2023-02-07 | 7.380 | 7.520 | 7.380 | 7.520 | 7.520 | 29,974,465 |
| 2023-02-06 | 7.700 | 7.750 | 7.380 | 7.410 | 7.410 | 43,090,087 |
| 2023-02-03 | 8.270 | 8.360 | 7.930 | 7.930 | 7.930 | 45,981,039 |
| 2023-02-02 | 9.310 | 9.320 | 8.500 | 8.810 | 8.810 | 90,164,763 |
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.