Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.420 | 4.540 | 4.340 | 4.490 | 4.490 | 2,715,508 |
| 2022-05-06 | 4.380 | 4.430 | 4.300 | 4.360 | 4.360 | 1,906,043 |
| 2022-05-05 | 4.350 | 4.540 | 4.320 | 4.440 | 4.440 | 2,943,421 |
| 2022-04-29 | 4.200 | 4.440 | 4.180 | 4.390 | 4.390 | 3,697,571 |
| 2022-04-28 | 4.250 | 4.280 | 4.120 | 4.160 | 4.160 | 1,984,140 |
| 2022-04-27 | 4.090 | 4.270 | 4.020 | 4.250 | 4.250 | 3,131,473 |
| 2022-04-26 | 4.370 | 4.390 | 4.120 | 4.170 | 4.170 | 3,574,200 |
| 2022-04-25 | 4.770 | 4.780 | 4.350 | 4.370 | 4.370 | 4,331,100 |
| 2022-04-22 | 4.810 | 4.890 | 4.700 | 4.830 | 4.830 | 2,364,200 |
| 2022-04-21 | 5.040 | 5.050 | 4.840 | 4.850 | 4.850 | 3,176,800 |
| 2022-04-20 | 5.080 | 5.190 | 5.020 | 5.040 | 5.040 | 2,809,700 |
| 2022-04-19 | 5.060 | 5.150 | 5.050 | 5.090 | 5.090 | 2,368,400 |
| 2022-04-18 | 4.960 | 5.070 | 4.850 | 5.060 | 5.060 | 2,544,800 |
| 2022-04-15 | 5.040 | 5.040 | 4.890 | 4.910 | 4.910 | 1,995,202 |
| 2022-04-14 | 5.020 | 5.110 | 5.020 | 5.040 | 5.040 | 1,558,202 |
| 2022-04-13 | 5.120 | 5.120 | 4.970 | 5.010 | 5.010 | 2,141,200 |
| 2022-04-12 | 5.010 | 5.120 | 4.920 | 5.120 | 5.120 | 2,284,800 |
| 2022-04-11 | 5.160 | 5.210 | 4.960 | 5.010 | 5.010 | 3,227,098 |
| 2022-04-08 | 5.240 | 5.280 | 5.100 | 5.170 | 5.170 | 3,366,402 |
| 2022-04-07 | 5.390 | 5.420 | 5.230 | 5.240 | 5.240 | 3,793,200 |
| 2022-04-06 | 5.280 | 5.430 | 5.220 | 5.390 | 5.390 | 4,830,054 |
| 2022-04-01 | 5.400 | 5.420 | 5.240 | 5.290 | 5.290 | 7,124,592 |
| 2022-03-31 | 5.600 | 5.600 | 5.420 | 5.430 | 5.430 | 3,548,200 |
| 2022-03-30 | 5.500 | 5.570 | 5.460 | 5.560 | 5.560 | 2,526,000 |
| 2022-03-29 | 5.550 | 5.630 | 5.440 | 5.480 | 5.480 | 1,948,000 |
| 2022-03-28 | 5.540 | 5.640 | 5.450 | 5.570 | 5.570 | 2,100,877 |
| 2022-03-25 | 5.730 | 5.750 | 5.580 | 5.590 | 5.590 | 2,008,200 |
| 2022-03-24 | 5.810 | 5.810 | 5.620 | 5.620 | 5.620 | 2,011,900 |
| 2022-03-23 | 5.770 | 5.850 | 5.720 | 5.750 | 5.750 | 2,183,700 |
| 2022-03-22 | 5.810 | 5.820 | 5.700 | 5.770 | 5.770 | 1,749,477 |
| 2022-03-21 | 5.740 | 5.830 | 5.690 | 5.770 | 5.770 | 2,416,677 |
| 2022-03-18 | 5.620 | 5.770 | 5.570 | 5.740 | 5.740 | 2,870,900 |
| 2022-03-17 | 5.610 | 5.690 | 5.570 | 5.620 | 5.620 | 2,769,577 |
| 2022-03-16 | 5.510 | 5.600 | 5.360 | 5.550 | 5.550 | 3,773,600 |
| 2022-03-15 | 5.760 | 5.770 | 5.390 | 5.430 | 5.430 | 4,794,000 |
| 2022-03-14 | 5.930 | 5.950 | 5.780 | 5.810 | 5.810 | 3,301,156 |
| 2022-03-11 | 5.800 | 5.980 | 5.710 | 5.950 | 5.950 | 2,659,000 |
| 2022-03-10 | 5.960 | 5.970 | 5.850 | 5.880 | 5.880 | 2,943,450 |
| 2022-03-09 | 5.890 | 5.950 | 5.560 | 5.840 | 5.840 | 3,749,240 |
| 2022-03-08 | 6.180 | 6.180 | 5.820 | 5.840 | 5.840 | 5,038,813 |
| 2022-03-07 | 6.360 | 6.360 | 6.130 | 6.190 | 6.190 | 4,479,931 |
| 2022-03-04 | 6.240 | 6.250 | 6.090 | 6.140 | 6.140 | 3,506,133 |
| 2022-03-03 | 6.330 | 6.350 | 6.220 | 6.240 | 6.240 | 2,554,300 |
| 2022-03-02 | 6.260 | 6.320 | 6.200 | 6.270 | 6.270 | 2,180,502 |
| 2022-03-01 | 6.330 | 6.340 | 6.230 | 6.260 | 6.260 | 2,071,000 |
| 2022-02-28 | 6.270 | 6.290 | 6.110 | 6.260 | 6.260 | 2,420,600 |
| 2022-02-25 | 6.320 | 6.470 | 6.280 | 6.280 | 6.280 | 3,107,200 |
| 2022-02-24 | 6.600 | 6.810 | 6.260 | 6.320 | 6.320 | 8,292,204 |
| 2022-02-23 | 6.500 | 6.550 | 6.430 | 6.500 | 6.500 | 2,724,802 |
| 2022-02-22 | 6.420 | 6.540 | 6.360 | 6.490 | 6.490 | 3,921,400 |
| 2022-02-21 | 6.390 | 6.480 | 6.310 | 6.460 | 6.460 | 3,759,000 |
| 2022-02-18 | 6.240 | 6.300 | 6.210 | 6.280 | 6.280 | 1,880,800 |
| 2022-02-17 | 6.330 | 6.370 | 6.220 | 6.250 | 6.250 | 2,515,100 |
| 2022-02-16 | 6.320 | 6.400 | 6.260 | 6.330 | 6.330 | 2,470,002 |
| 2022-02-15 | 6.340 | 6.380 | 6.210 | 6.240 | 6.240 | 2,485,704 |
| 2022-02-14 | 6.270 | 6.400 | 6.250 | 6.320 | 6.320 | 1,998,800 |
| 2022-02-11 | 6.490 | 6.490 | 6.310 | 6.330 | 6.330 | 2,744,700 |
| 2022-02-10 | 6.600 | 6.620 | 6.440 | 6.500 | 6.500 | 2,978,900 |
| 2022-02-09 | 6.630 | 6.670 | 6.570 | 6.600 | 6.600 | 3,211,500 |
| 2022-02-08 | 6.540 | 6.680 | 6.460 | 6.660 | 6.660 | 4,403,002 |
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.