Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.300 | 6.360 | 6.170 | 6.320 | 6.320 | 5,184,620 |
| 2022-10-31 | 6.030 | 6.350 | 6.030 | 6.250 | 6.250 | 8,080,627 |
| 2022-10-28 | 6.630 | 6.630 | 6.100 | 6.140 | 6.140 | 7,403,179 |
| 2022-10-27 | 6.760 | 6.820 | 6.500 | 6.560 | 6.560 | 5,726,189 |
| 2022-10-26 | 6.600 | 6.750 | 6.570 | 6.700 | 6.700 | 6,122,962 |
| 2022-10-25 | 6.460 | 6.650 | 6.310 | 6.600 | 6.600 | 6,367,120 |
| 2022-10-24 | 6.660 | 6.700 | 6.430 | 6.480 | 6.480 | 7,181,754 |
| 2022-10-21 | 6.630 | 6.660 | 6.480 | 6.540 | 6.540 | 5,019,706 |
| 2022-10-20 | 6.650 | 6.760 | 6.470 | 6.580 | 6.580 | 6,262,239 |
| 2022-10-19 | 6.660 | 6.800 | 6.650 | 6.680 | 6.680 | 4,723,240 |
| 2022-10-18 | 6.690 | 6.830 | 6.660 | 6.700 | 6.700 | 7,579,779 |
| 2022-10-17 | 6.590 | 6.730 | 6.550 | 6.690 | 6.690 | 7,055,726 |
| 2022-10-14 | 6.700 | 6.770 | 6.520 | 6.650 | 6.650 | 8,026,700 |
| 2022-10-13 | 6.550 | 6.650 | 6.430 | 6.590 | 6.590 | 9,300,700 |
| 2022-10-12 | 6.250 | 6.530 | 6.040 | 6.530 | 6.530 | 13,221,885 |
| 2022-10-11 | 6.100 | 6.190 | 6.010 | 6.160 | 6.160 | 7,337,586 |
| 2022-10-10 | 6.360 | 6.410 | 6.010 | 6.050 | 6.050 | 8,519,334 |
| 2022-09-30 | 6.540 | 6.600 | 6.240 | 6.250 | 6.250 | 10,281,759 |
| 2022-09-29 | 6.920 | 6.940 | 6.490 | 6.570 | 6.570 | 10,148,952 |
| 2022-09-28 | 7.190 | 7.200 | 6.750 | 6.770 | 6.770 | 12,199,400 |
| 2022-09-27 | 7.510 | 7.700 | 7.080 | 7.220 | 7.220 | 16,315,948 |
| 2022-09-26 | 7.500 | 7.610 | 7.250 | 7.510 | 7.510 | 14,446,563 |
| 2022-09-23 | 8.160 | 8.240 | 7.670 | 7.710 | 7.710 | 20,604,029 |
| 2022-09-22 | 8.060 | 8.340 | 7.950 | 8.160 | 8.160 | 25,139,802 |
| 2022-09-21 | 8.130 | 8.400 | 7.950 | 8.200 | 8.200 | 35,321,034 |
| 2022-09-20 | 7.950 | 9.080 | 7.940 | 8.730 | 8.730 | 48,740,150 |
| 2022-09-19 | 7.500 | 8.250 | 7.380 | 8.250 | 8.250 | 44,074,731 |
| 2022-09-16 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 7,723,700 |
| 2022-09-15 | 7.200 | 7.200 | 6.700 | 6.820 | 6.820 | 5,483,100 |
| 2022-09-14 | 7.120 | 7.300 | 7.040 | 7.090 | 7.090 | 4,948,400 |
| 2022-09-13 | 7.240 | 7.360 | 7.150 | 7.180 | 7.180 | 3,577,124 |
| 2022-09-09 | 7.250 | 7.350 | 7.080 | 7.240 | 7.240 | 4,854,940 |
| 2022-09-08 | 7.490 | 7.550 | 7.270 | 7.290 | 7.290 | 5,007,800 |
| 2022-09-07 | 7.370 | 7.560 | 7.310 | 7.480 | 7.480 | 6,286,568 |
| 2022-09-06 | 7.340 | 7.400 | 7.240 | 7.380 | 7.380 | 4,965,320 |
| 2022-09-05 | 7.410 | 7.440 | 7.220 | 7.330 | 7.330 | 4,167,840 |
| 2022-09-02 | 7.250 | 7.400 | 7.170 | 7.360 | 7.360 | 4,590,399 |
| 2022-09-01 | 7.320 | 7.450 | 7.140 | 7.230 | 7.230 | 5,367,300 |
| 2022-08-31 | 7.900 | 7.910 | 7.230 | 7.320 | 7.320 | 10,846,411 |
| 2022-08-30 | 8.090 | 8.170 | 7.810 | 7.920 | 7.920 | 7,659,000 |
| 2022-08-29 | 7.980 | 8.200 | 7.820 | 8.120 | 8.120 | 5,590,200 |
| 2022-08-26 | 8.150 | 8.250 | 8.080 | 8.110 | 8.110 | 4,722,288 |
| 2022-08-25 | 8.260 | 8.470 | 8.040 | 8.140 | 8.140 | 8,149,900 |
| 2022-08-24 | 8.760 | 8.790 | 8.320 | 8.350 | 8.350 | 9,837,574 |
| 2022-08-23 | 8.580 | 8.820 | 8.550 | 8.700 | 8.700 | 9,408,202 |
| 2022-08-22 | 9.030 | 9.030 | 8.520 | 8.600 | 8.600 | 17,627,880 |
| 2022-08-19 | 9.470 | 9.470 | 9.080 | 9.090 | 9.090 | 15,367,982 |
| 2022-08-18 | 9.710 | 9.980 | 9.430 | 9.580 | 9.580 | 28,643,321 |
| 2022-08-17 | 9.500 | 9.870 | 9.250 | 9.300 | 9.300 | 14,815,700 |
| 2022-08-16 | 9.180 | 9.690 | 8.950 | 9.560 | 9.560 | 15,050,200 |
| 2022-08-15 | 9.130 | 9.450 | 9.010 | 9.150 | 9.150 | 13,328,500 |
| 2022-08-12 | 9.940 | 10.270 | 9.140 | 9.210 | 9.210 | 24,451,530 |
| 2022-08-11 | 10.260 | 10.600 | 9.840 | 10.040 | 10.040 | 31,406,346 |
| 2022-08-10 | 9.140 | 10.050 | 8.940 | 10.050 | 10.050 | 20,176,094 |
| 2022-08-09 | 9.270 | 9.400 | 8.980 | 9.140 | 9.140 | 10,771,926 |
| 2022-08-08 | 8.610 | 9.330 | 8.430 | 9.140 | 9.140 | 15,252,544 |
| 2022-08-05 | 9.420 | 9.460 | 8.790 | 8.850 | 8.850 | 19,609,784 |
| 2022-08-04 | 9.040 | 9.540 | 9.040 | 9.270 | 9.270 | 25,962,523 |
| 2022-08-03 | 9.660 | 10.400 | 9.160 | 9.220 | 9.220 | 43,198,788 |
| 2022-08-02 | 10.000 | 10.490 | 9.630 | 10.080 | 10.080 | 53,326,272 |
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.