Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.470	8.470	8.230	8.470	8.470	24,822,508
2023-01-31	7.700	7.700	7.700	7.700	7.700	4,569,231
2023-01-30	6.510	7.000	6.500	7.000	7.000	9,343,651
2023-01-20	6.320	6.430	6.280	6.360	6.360	11,134,922
2023-01-19	6.520	6.590	6.350	6.390	6.390	17,250,433
2023-01-18	6.610	7.060	6.550	6.600	6.600	24,148,733
2023-01-17	6.560	6.840	6.510	6.550	6.550	21,331,822
2023-01-16	6.890	6.890	6.520	6.720	6.720	32,759,551
2023-01-13	6.270	6.890	6.240	6.890	6.890	13,608,655
2023-01-12	6.130	6.400	6.120	6.260	6.260	7,229,800
2023-01-11	6.320	6.400	6.100	6.110	6.110	5,395,465
2023-01-10	6.160	6.280	6.150	6.270	6.270	6,201,563
2023-01-09	6.060	6.240	6.050	6.200	6.200	7,770,611
2023-01-06	6.040	6.240	5.960	6.070	6.070	10,929,281
2023-01-05	5.770	6.240	5.710	5.960	5.960	9,030,475
2023-01-04	5.750	5.870	5.700	5.760	5.760	3,386,300
2023-01-03	5.480	5.800	5.480	5.780	5.780	5,485,700
2022-12-30	5.600	5.660	5.560	5.570	5.570	2,684,000
2022-12-29	5.720	5.730	5.580	5.580	5.580	4,067,300
2022-12-28	5.880	5.900	5.660	5.690	5.690	4,738,940
2022-12-27	5.970	6.020	5.830	5.890	5.890	3,034,400
2022-12-26	5.710	5.980	5.680	5.960	5.960	4,014,440
2022-12-23	5.800	5.800	5.640	5.710	5.710	2,852,900
2022-12-22	5.960	6.020	5.730	5.750	5.750	5,283,800
2022-12-21	6.090	6.120	5.940	5.980	5.980	3,381,500
2022-12-20	6.040	6.140	5.910	6.130	6.130	3,508,300
2022-12-19	6.160	6.200	6.010	6.040	6.040	4,656,700
2022-12-16	6.360	6.410	6.160	6.170	6.170	4,673,296
2022-12-15	6.200	6.400	6.180	6.380	6.380	6,885,400
2022-12-14	6.160	6.680	6.150	6.270	6.270	8,383,000
2022-12-13	6.350	6.360	6.180	6.190	6.190	4,104,800
2022-12-12	6.260	6.350	6.180	6.320	6.320	3,694,700
2022-12-09	6.340	6.350	6.210	6.260	6.260	3,432,900
2022-12-08	6.380	6.410	6.300	6.320	6.320	3,220,702
2022-12-07	6.440	6.500	6.360	6.400	6.400	4,011,600
2022-12-06	6.510	6.530	6.410	6.440	6.440	4,503,000
2022-12-05	6.600	6.600	6.450	6.520	6.520	5,006,400
2022-12-02	6.560	6.630	6.440	6.500	6.500	5,401,156
2022-12-01	6.680	6.780	6.540	6.560	6.560	12,193,505
2022-11-30	6.350	6.840	6.260	6.610	6.610	17,693,938
2022-11-29	6.200	6.290	6.160	6.240	6.240	4,443,400
2022-11-28	6.170	6.170	5.900	6.160	6.160	5,095,618
2022-11-25	6.300	6.300	6.150	6.170	6.170	4,106,375
2022-11-24	6.320	6.370	6.260	6.290	6.290	3,078,000
2022-11-23	6.380	6.400	6.170	6.300	6.300	4,694,145
2022-11-22	6.570	6.570	6.340	6.360	6.360	4,642,420
2022-11-21	6.320	6.520	6.280	6.510	6.510	5,083,041
2022-11-18	6.490	6.600	6.370	6.380	6.380	7,742,851
2022-11-17	6.780	6.800	6.500	6.570	6.570	6,770,500
2022-11-16	6.670	6.900	6.660	6.740	6.740	8,385,200
2022-11-15	6.480	6.680	6.400	6.660	6.660	8,129,788
2022-11-14	6.440	6.550	6.360	6.500	6.500	5,423,460
2022-11-11	6.760	6.780	6.500	6.540	6.540	6,346,300
2022-11-10	6.660	6.740	6.540	6.570	6.570	4,480,617
2022-11-09	6.720	6.780	6.660	6.660	6.660	4,285,355
2022-11-08	6.840	6.940	6.670	6.730	6.730	5,815,300
2022-11-07	6.810	6.980	6.800	6.860	6.860	9,088,802
2022-11-04	6.770	7.050	6.710	6.840	6.840	11,256,530
2022-11-03	6.730	6.740	6.560	6.670	6.670	9,411,611
2022-11-02	6.770	6.810	6.520	6.660	6.660	13,675,943

← NewerPage 16 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.