Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.310 | 6.690 | 6.030 | 6.510 | 6.510 | 8,460,250 |
| 2022-01-28 | 6.430 | 6.590 | 6.330 | 6.380 | 6.380 | 2,964,300 |
| 2022-01-27 | 6.370 | 6.650 | 6.320 | 6.420 | 6.420 | 7,707,748 |
| 2022-01-26 | 6.080 | 6.550 | 6.080 | 6.430 | 6.430 | 10,100,146 |
| 2022-01-25 | 6.320 | 6.420 | 6.050 | 6.060 | 6.060 | 5,873,800 |
| 2022-01-24 | 6.400 | 6.460 | 6.310 | 6.340 | 6.340 | 2,599,746 |
| 2022-01-21 | 6.460 | 6.510 | 6.350 | 6.400 | 6.400 | 3,100,031 |
| 2022-01-20 | 6.820 | 6.840 | 6.440 | 6.460 | 6.460 | 7,429,375 |
| 2022-01-19 | 6.820 | 7.000 | 6.780 | 6.850 | 6.850 | 4,535,277 |
| 2022-01-18 | 7.070 | 7.070 | 6.840 | 6.860 | 6.860 | 6,984,800 |
| 2022-01-17 | 6.940 | 7.160 | 6.940 | 6.990 | 6.990 | 7,536,446 |
| 2022-01-14 | 6.730 | 7.160 | 6.680 | 6.980 | 6.980 | 13,786,380 |
| 2022-01-13 | 6.920 | 6.990 | 6.750 | 6.780 | 6.780 | 5,927,400 |
| 2022-01-12 | 6.740 | 6.830 | 6.740 | 6.820 | 6.820 | 3,958,222 |
| 2022-01-11 | 6.720 | 6.830 | 6.690 | 6.750 | 6.750 | 3,399,622 |
| 2022-01-10 | 6.640 | 6.790 | 6.570 | 6.760 | 6.760 | 4,222,400 |
| 2022-01-07 | 6.940 | 7.000 | 6.700 | 6.700 | 6.700 | 7,157,897 |
| 2022-01-06 | 6.600 | 7.040 | 6.580 | 6.940 | 6.940 | 12,510,642 |
| 2022-01-05 | 7.100 | 7.140 | 6.600 | 6.630 | 6.630 | 13,911,860 |
| 2022-01-04 | 7.090 | 7.190 | 7.000 | 7.120 | 7.120 | 8,555,500 |
| 2021-12-31 | 6.930 | 7.020 | 6.900 | 6.980 | 6.980 | 7,082,000 |
| 2021-12-30 | 6.920 | 7.080 | 6.920 | 7.000 | 7.000 | 7,329,561 |
| 2021-12-29 | 7.050 | 7.120 | 6.910 | 6.940 | 6.940 | 9,191,412 |
| 2021-12-28 | 7.130 | 7.240 | 6.960 | 7.080 | 7.080 | 9,965,787 |
| 2021-12-27 | 7.350 | 7.440 | 7.110 | 7.160 | 7.160 | 13,181,160 |
| 2021-12-24 | 7.320 | 7.700 | 7.100 | 7.410 | 7.410 | 23,193,131 |
| 2021-12-23 | 7.350 | 7.440 | 7.240 | 7.280 | 7.280 | 15,497,231 |
| 2021-12-22 | 7.570 | 7.680 | 7.170 | 7.340 | 7.340 | 20,964,663 |
| 2021-12-21 | 7.050 | 7.720 | 7.030 | 7.430 | 7.430 | 30,059,432 |
| 2021-12-20 | 6.980 | 7.440 | 6.950 | 7.120 | 7.120 | 20,984,526 |
| 2021-12-17 | 7.190 | 7.240 | 6.970 | 7.000 | 7.000 | 19,231,437 |
| 2021-12-16 | 6.850 | 7.570 | 6.830 | 7.290 | 7.290 | 32,353,029 |
| 2021-12-15 | 6.960 | 7.040 | 6.870 | 6.880 | 6.880 | 17,123,820 |
| 2021-12-14 | 6.930 | 7.110 | 6.750 | 7.100 | 7.100 | 22,775,465 |
| 2021-12-13 | 7.200 | 7.340 | 6.900 | 6.930 | 6.930 | 28,644,284 |
| 2021-12-10 | 7.690 | 7.880 | 7.200 | 7.200 | 7.200 | 32,221,759 |
| 2021-12-09 | 7.460 | 7.700 | 7.270 | 7.650 | 7.650 | 41,246,696 |
| 2021-12-08 | 7.400 | 7.790 | 7.190 | 7.700 | 7.700 | 54,747,946 |
| 2021-12-07 | 7.100 | 7.810 | 7.010 | 7.810 | 7.810 | 56,542,759 |
| 2021-12-06 | 7.400 | 7.600 | 6.900 | 7.100 | 7.100 | 55,568,692 |
| 2021-12-03 | 6.900 | 7.390 | 6.720 | 7.390 | 7.390 | 50,507,486 |
| 2021-12-02 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 11,081,395 |
| 2021-12-01 | 5.910 | 6.150 | 5.890 | 6.110 | 6.110 | 4,937,200 |
| 2021-11-30 | 5.840 | 5.950 | 5.840 | 5.920 | 5.920 | 3,378,872 |
| 2021-11-29 | 5.810 | 5.860 | 5.760 | 5.830 | 5.830 | 1,797,900 |
| 2021-11-26 | 5.950 | 5.950 | 5.830 | 5.830 | 5.830 | 2,229,900 |
| 2021-11-25 | 5.930 | 5.960 | 5.860 | 5.920 | 5.920 | 2,548,570 |
| 2021-11-24 | 6.000 | 6.000 | 5.910 | 5.950 | 5.950 | 2,578,600 |
| 2021-11-23 | 5.950 | 6.050 | 5.920 | 5.980 | 5.980 | 3,157,000 |
| 2021-11-22 | 5.900 | 5.980 | 5.840 | 5.930 | 5.930 | 3,778,300 |
| 2021-11-19 | 5.870 | 5.950 | 5.850 | 5.900 | 5.900 | 2,536,528 |
| 2021-11-18 | 5.960 | 6.020 | 5.900 | 5.900 | 5.900 | 4,184,627 |
| 2021-11-17 | 5.920 | 6.000 | 5.840 | 5.990 | 5.990 | 6,015,747 |
| 2021-11-16 | 6.000 | 6.100 | 5.910 | 5.920 | 5.920 | 7,293,613 |
| 2021-11-15 | 5.760 | 6.340 | 5.760 | 6.080 | 6.080 | 14,165,608 |
| 2021-11-12 | 5.680 | 5.780 | 5.600 | 5.760 | 5.760 | 2,515,042 |
| 2021-11-11 | 5.630 | 5.690 | 5.610 | 5.680 | 5.680 | 1,989,602 |
| 2021-11-10 | 5.550 | 5.730 | 5.530 | 5.630 | 5.630 | 3,039,436 |
| 2021-11-09 | 5.510 | 5.530 | 5.450 | 5.510 | 5.510 | 1,712,600 |
| 2021-11-08 | 5.560 | 5.590 | 5.500 | 5.500 | 5.500 | 1,329,200 |
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.