Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.020	14.980	13.600	14.720	14.720	55,131,898
2026-04-16	13.220	14.160	13.220	13.780	13.780	31,939,680
2026-04-15	13.320	13.480	13.050	13.120	13.120	12,770,130
2026-04-14	13.390	13.400	13.140	13.260	13.260	12,414,600
2026-04-13	13.370	13.640	13.150	13.200	13.200	19,827,900
2026-04-10	13.600	13.860	13.410	13.430	13.430	32,028,711
2026-04-09	12.640	13.900	12.580	13.490	13.490	47,431,020
2026-04-08	12.030	12.790	11.950	12.790	12.790	20,196,840
2026-04-07	11.310	11.880	11.260	11.630	11.630	9,011,376
2026-04-03	11.650	11.690	11.210	11.230	11.230	5,928,900
2026-04-02	11.940	11.940	11.520	11.610	11.610	6,161,400
2026-04-01	11.880	12.150	11.860	11.930	11.930	7,490,200
2026-03-31	11.950	11.970	11.700	11.720	11.720	6,666,100
2026-03-30	11.710	11.960	11.660	11.900	11.900	4,935,700
2026-03-27	11.500	12.020	11.470	11.930	11.930	6,536,331
2026-03-26	11.790	11.870	11.580	11.640	11.640	5,865,700
2026-03-25	11.560	11.830	11.510	11.820	11.820	6,988,008
2026-03-24	11.640	11.690	11.220	11.560	11.560	8,498,574
2026-03-23	11.800	11.960	11.220	11.360	11.360	13,696,080
2026-03-20	12.510	12.570	12.010	12.040	12.040	8,723,300
2026-03-19	12.630	12.680	12.410	12.450	12.450	7,234,500
2026-03-18	12.620	12.810	12.550	12.780	12.780	4,880,400
2026-03-17	12.980	13.020	12.580	12.620	12.620	7,344,900
2026-03-16	12.720	12.960	12.610	12.940	12.940	6,932,800
2026-03-13	12.850	12.950	12.680	12.710	12.710	8,059,892
2026-03-12	13.360	13.380	12.930	12.950	12.950	10,377,800
2026-03-11	13.300	13.450	13.210	13.390	13.390	9,250,300
2026-03-10	12.990	13.350	12.980	13.320	13.320	13,803,200
2026-03-09	12.750	12.750	12.430	12.690	12.690	9,755,731
2026-03-06	12.890	13.050	12.800	12.950	12.950	6,967,902
2026-03-05	12.810	13.070	12.810	12.920	12.920	12,190,100
2026-03-04	12.240	12.800	12.240	12.550	12.550	10,917,800
2026-03-03	13.320	13.510	12.480	12.510	12.510	19,275,301
2026-03-02	13.460	13.570	13.210	13.330	13.330	15,946,160
2026-02-27	13.970	14.010	13.720	13.740	13.740	14,027,900
2026-02-26	14.090	14.100	13.860	14.030	14.030	12,305,970
2026-02-25	13.920	14.150	13.830	14.110	14.110	14,623,470
2026-02-24	14.080	14.140	13.810	13.950	13.950	13,299,100
2026-02-13	13.820	14.050	13.770	13.940	13.940	10,896,060
2026-02-12	13.800	13.920	13.690	13.860	13.860	9,416,765
2026-02-11	13.820	14.020	13.740	13.770	13.770	10,174,900
2026-02-10	13.730	13.990	13.670	13.890	13.890	11,754,800
2026-02-09	13.700	13.820	13.610	13.750	13.750	10,853,200
2026-02-06	13.340	13.800	13.340	13.600	13.600	13,748,800
2026-02-05	13.640	13.650	13.310	13.450	13.450	13,737,300
2026-02-04	13.600	13.750	13.400	13.530	13.530	10,794,000
2026-02-03	13.550	13.650	13.410	13.610	13.610	10,365,100
2026-02-02	13.640	13.820	13.300	13.300	13.300	12,513,900
2026-01-30	13.670	13.800	13.380	13.640	13.640	12,349,070
2026-01-29	13.900	14.150	13.680	13.750	13.750	20,430,801
2026-01-28	13.990	14.020	13.660	13.700	13.700	13,100,300
2026-01-27	14.000	14.030	13.470	13.980	13.980	14,528,200
2026-01-26	14.290	14.650	13.710	13.900	13.900	22,307,400
2026-01-23	14.130	14.250	13.950	14.250	14.250	17,053,670
2026-01-22	14.010	14.200	13.910	14.130	14.130	14,142,700
2026-01-21	13.720	14.110	13.660	13.980	13.980	13,273,400
2026-01-20	14.040	14.160	13.700	13.850	13.850	16,952,600
2026-01-19	13.710	14.280	13.710	14.130	14.130	19,941,500
2026-01-16	13.950	13.990	13.620	13.730	13.730	22,829,962
2026-01-15	14.180	14.300	13.880	13.990	13.990	19,947,100

← NewerPage 3 of 21 · 1,214 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.