Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 10.000 | 10.490 | 9.630 | 10.080 | 10.080 | 53,326,272 |
| 2022-08-01 | 8.700 | 9.540 | 8.700 | 9.540 | 9.540 | 21,017,285 |
| 2022-07-29 | 8.980 | 8.980 | 7.980 | 8.670 | 8.670 | 37,076,527 |
| 2022-07-28 | 7.820 | 8.550 | 7.660 | 8.550 | 8.550 | 21,582,167 |
| 2022-07-27 | 7.910 | 8.110 | 7.720 | 7.770 | 7.770 | 9,716,131 |
| 2022-07-26 | 7.500 | 7.860 | 7.250 | 7.780 | 7.780 | 11,230,960 |
| 2022-07-25 | 7.580 | 7.700 | 7.400 | 7.490 | 7.490 | 8,352,600 |
| 2022-07-22 | 7.570 | 7.860 | 7.460 | 7.580 | 7.580 | 9,139,822 |
| 2022-07-21 | 7.350 | 7.840 | 7.250 | 7.570 | 7.570 | 13,851,700 |
| 2022-07-20 | 7.300 | 7.490 | 7.090 | 7.350 | 7.350 | 10,069,097 |
| 2022-07-19 | 7.100 | 7.450 | 6.900 | 7.290 | 7.290 | 17,767,721 |
| 2022-07-18 | 6.620 | 7.050 | 6.570 | 7.010 | 7.010 | 15,162,396 |
| 2022-07-15 | 6.540 | 6.790 | 6.420 | 6.560 | 6.560 | 7,654,100 |
| 2022-07-14 | 6.580 | 6.720 | 6.550 | 6.660 | 6.660 | 4,650,600 |
| 2022-07-13 | 6.610 | 6.690 | 6.510 | 6.580 | 6.580 | 4,771,693 |
| 2022-07-12 | 6.880 | 6.920 | 6.560 | 6.650 | 6.650 | 9,428,300 |
| 2022-07-11 | 6.690 | 7.210 | 6.630 | 6.870 | 6.870 | 13,448,208 |
| 2022-07-08 | 6.610 | 6.820 | 6.580 | 6.680 | 6.680 | 10,817,887 |
| 2022-07-07 | 6.380 | 6.750 | 6.360 | 6.580 | 6.580 | 7,929,400 |
| 2022-07-06 | 6.600 | 6.640 | 6.370 | 6.420 | 6.420 | 6,012,625 |
| 2022-07-05 | 6.610 | 6.850 | 6.500 | 6.650 | 6.650 | 11,406,900 |
| 2022-07-04 | 6.360 | 6.650 | 6.300 | 6.560 | 6.560 | 11,239,360 |
| 2022-07-01 | 6.490 | 6.500 | 6.260 | 6.360 | 6.360 | 6,055,945 |
| 2022-06-30 | 6.350 | 6.540 | 6.350 | 6.480 | 6.480 | 7,363,200 |
| 2022-06-29 | 6.680 | 6.720 | 6.400 | 6.400 | 6.400 | 13,675,000 |
| 2022-06-28 | 6.810 | 6.840 | 6.630 | 6.700 | 6.700 | 14,812,138 |
| 2022-06-27 | 6.670 | 6.940 | 6.570 | 6.860 | 6.860 | 18,840,694 |
| 2022-06-24 | 6.800 | 6.950 | 6.630 | 6.640 | 6.640 | 19,037,389 |
| 2022-06-23 | 6.490 | 6.980 | 6.410 | 6.810 | 6.810 | 24,150,132 |
| 2022-06-22 | 6.510 | 6.690 | 6.300 | 6.550 | 6.550 | 21,505,451 |
| 2022-06-21 | 6.650 | 6.990 | 6.370 | 6.480 | 6.480 | 31,102,343 |
| 2022-06-20 | 7.080 | 7.400 | 6.850 | 6.850 | 6.850 | 40,100,976 |
| 2022-06-17 | 7.400 | 8.200 | 7.100 | 7.610 | 7.610 | 63,737,026 |
| 2022-06-16 | 7.850 | 7.860 | 7.150 | 7.600 | 7.600 | 66,127,170 |
| 2022-06-15 | 7.940 | 7.940 | 7.720 | 7.940 | 7.940 | 38,618,617 |
| 2022-06-14 | 6.660 | 7.220 | 6.220 | 7.220 | 7.220 | 50,214,232 |
| 2022-06-13 | 6.100 | 6.560 | 5.970 | 6.560 | 6.560 | 33,382,200 |
| 2022-06-10 | 5.380 | 5.960 | 5.380 | 5.960 | 5.960 | 14,220,976 |
| 2022-06-09 | 5.640 | 5.670 | 5.400 | 5.420 | 5.420 | 10,075,200 |
| 2022-06-08 | 5.690 | 5.890 | 5.530 | 5.700 | 5.700 | 15,352,700 |
| 2022-06-07 | 6.550 | 6.640 | 5.580 | 5.660 | 5.660 | 25,229,998 |
| 2022-06-06 | 5.660 | 6.200 | 5.480 | 6.200 | 6.200 | 15,589,600 |
| 2022-06-02 | 5.260 | 5.720 | 5.190 | 5.640 | 5.640 | 13,254,752 |
| 2022-06-01 | 5.190 | 5.350 | 5.190 | 5.270 | 5.270 | 5,836,320 |
| 2022-05-31 | 5.290 | 5.340 | 5.160 | 5.240 | 5.240 | 5,214,700 |
| 2022-05-30 | 5.170 | 5.290 | 5.170 | 5.280 | 5.280 | 9,466,880 |
| 2022-05-27 | 5.250 | 5.300 | 5.060 | 5.100 | 5.100 | 11,034,820 |
| 2022-05-26 | 5.400 | 5.450 | 5.190 | 5.230 | 5.230 | 14,481,840 |
| 2022-05-25 | 5.200 | 5.520 | 5.180 | 5.490 | 5.490 | 25,033,192 |
| 2022-05-24 | 6.000 | 6.310 | 5.740 | 5.760 | 5.760 | 36,235,522 |
| 2022-05-23 | 5.470 | 5.740 | 5.440 | 5.740 | 5.740 | 8,684,338 |
| 2022-05-20 | 5.250 | 5.470 | 5.170 | 5.220 | 5.220 | 15,289,246 |
| 2022-05-19 | 5.500 | 5.760 | 5.330 | 5.430 | 5.430 | 24,957,664 |
| 2022-05-18 | 4.910 | 5.240 | 4.910 | 5.240 | 5.240 | 3,516,840 |
| 2022-05-17 | 4.700 | 4.820 | 4.650 | 4.760 | 4.760 | 2,857,000 |
| 2022-05-16 | 4.680 | 4.810 | 4.660 | 4.710 | 4.710 | 2,680,800 |
| 2022-05-13 | 4.600 | 4.640 | 4.540 | 4.640 | 4.640 | 2,236,500 |
| 2022-05-12 | 4.490 | 4.590 | 4.480 | 4.580 | 4.580 | 1,783,212 |
| 2022-05-11 | 4.520 | 4.620 | 4.480 | 4.490 | 4.490 | 2,391,905 |
| 2022-05-10 | 4.390 | 4.540 | 4.380 | 4.520 | 4.520 | 1,992,100 |
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.