Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.470	10.510	9.610	9.790	9.790	23,697,008
2026-07-16	10.400	11.200	10.270	10.500	10.500	24,278,494
2026-07-15	10.690	10.840	10.410	10.500	10.500	14,062,000
2026-07-14	10.070	10.830	9.940	10.780	10.780	26,247,271
2026-07-13	11.230	11.230	10.170	10.170	10.170	26,012,900
2026-07-10	11.300	11.770	11.180	11.300	11.300	23,389,020
2026-07-09	11.300	11.630	10.910	11.320	11.320	23,547,201
2026-07-08	12.330	12.380	11.400	11.410	11.410	28,901,141
2026-07-07	12.950	13.380	12.320	12.350	12.350	28,577,516
2026-07-06	13.870	13.940	13.000	13.020	13.020	39,004,711
2026-07-03	12.970	14.270	12.950	13.690	13.690	59,353,098
2026-07-02	12.780	13.790	12.650	12.970	12.970	35,370,539
2026-07-01	13.100	13.420	12.800	12.870	12.870	25,208,900
2026-06-30	12.650	13.420	12.500	13.190	13.190	25,403,912
2026-06-29	13.320	13.380	12.100	12.650	12.650	33,327,406
2026-06-26	14.010	14.230	13.350	13.370	13.370	27,064,355
2026-06-25	14.830	14.870	13.880	14.000	14.000	28,582,301
2026-06-24	14.780	15.120	14.300	14.830	14.830	23,660,600
2026-06-23	14.920	15.500	14.810	14.920	14.920	29,204,484
2026-06-22	15.140	15.490	14.280	14.980	14.980	41,296,500
2026-06-18	14.170	15.420	14.160	15.180	15.180	46,053,289
2026-06-17	13.870	14.590	13.750	14.130	14.130	29,393,189
2026-06-16	13.390	14.210	13.230	13.940	13.940	31,543,811
2026-06-15	13.160	13.720	13.110	13.410	13.410	29,605,000
2026-06-12	13.990	14.400	13.040	13.100	13.100	35,481,398
2026-06-11	14.120	14.560	13.590	13.790	13.790	30,399,660
2026-06-10	14.450	14.540	13.790	14.240	14.240	34,313,820
2026-06-09	15.140	15.430	14.450	14.700	14.700	43,984,898
2026-06-08	15.240	15.830	14.940	15.090	15.090	58,555,641
2026-06-05	14.280	15.860	14.230	15.860	15.860	61,524,246
2026-06-04	13.940	14.970	13.870	14.420	14.420	30,258,221
2026-06-03	13.400	14.600	13.170	14.080	14.080	30,564,100
2026-06-02	13.720	13.800	13.270	13.390	13.390	16,125,500
2026-06-01	13.610	14.120	13.430	13.600	13.600	18,915,080
2026-05-29	14.850	14.950	13.580	13.700	13.700	27,107,920
2026-05-28	15.120	15.280	14.590	14.870	14.870	22,863,400
2026-05-27	15.650	15.680	15.050	15.120	15.120	22,200,600
2026-05-26	15.690	16.150	15.410	15.750	15.750	26,339,270
2026-05-25	15.990	16.350	15.400	15.600	15.600	25,748,961
2026-05-22	15.400	16.050	15.110	15.980	15.980	30,842,250
2026-05-21	15.470	16.300	15.270	15.280	15.280	32,732,900
2026-05-20	15.480	15.560	15.080	15.380	15.380	26,577,100
2026-05-19	16.320	16.500	15.580	15.710	15.710	33,909,000
2026-05-18	15.410	16.080	15.260	15.820	15.820	27,480,980
2026-05-15	15.250	15.980	14.920	15.530	15.530	33,769,641
2026-05-14	15.830	16.070	15.340	15.410	15.410	25,125,100
2026-05-13	15.470	15.940	15.320	15.850	15.850	30,880,801
2026-05-12	15.340	15.760	15.080	15.670	15.670	41,834,180
2026-05-11	14.300	15.760	14.200	15.320	15.320	58,173,262
2026-05-08	13.790	14.410	13.760	14.330	14.330	27,284,359
2026-05-07	13.510	14.130	13.410	13.950	13.950	24,586,160
2026-05-06	13.340	13.640	13.300	13.510	13.510	15,625,900
2026-04-30	13.130	13.500	13.130	13.340	13.340	13,288,110
2026-04-29	13.150	13.430	13.110	13.170	13.170	13,163,800
2026-04-28	13.480	13.480	13.110	13.170	13.170	13,573,520
2026-04-27	13.020	13.760	12.950	13.510	13.510	19,244,609
2026-04-24	13.220	13.220	12.840	13.010	13.010	14,103,700
2026-04-23	13.570	13.570	13.140	13.220	13.220	17,706,131
2026-04-22	13.520	13.700	13.450	13.570	13.570	19,416,609
2026-04-21	13.480	13.950	13.360	13.570	13.570	31,918,289

← NewerPage 2 of 21 · 1,213 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.