Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.500	14.160	13.380	13.890	13.890	25,372,100
2025-10-20	13.060	13.550	13.050	13.360	13.360	16,384,337
2025-10-17	13.380	13.440	12.800	12.850	12.850	18,300,800
2025-10-16	13.580	13.660	13.300	13.370	13.370	13,890,060
2025-10-15	13.610	13.680	13.340	13.660	13.660	16,811,750
2025-10-14	14.130	14.300	13.570	13.600	13.600	24,383,592
2025-10-13	13.280	13.990	13.000	13.910	13.910	28,794,447
2025-10-10	13.940	14.430	13.840	13.980	13.980	34,336,566
2025-10-09	13.810	14.050	13.450	13.950	13.950	32,115,852
2025-09-30	14.500	14.600	13.890	13.950	13.950	58,491,587
2025-09-29	14.030	14.230	13.800	13.890	13.890	28,385,573
2025-09-26	14.230	14.630	14.000	14.030	14.030	42,583,680
2025-09-25	15.070	15.270	14.390	14.470	14.470	77,998,643
2025-09-24	13.900	15.330	13.690	15.330	15.330	74,814,122
2025-09-23	14.280	14.440	13.690	13.940	13.940	47,214,475
2025-09-22	13.580	14.680	13.580	14.310	14.310	63,398,120
2025-09-19	13.600	14.200	13.240	13.820	13.820	71,658,152
2025-09-18	13.180	14.250	13.170	13.320	13.320	76,954,489
2025-09-17	12.930	13.080	12.830	12.950	12.950	19,538,405
2025-09-16	12.560	12.970	12.510	12.930	12.930	24,239,205
2025-09-15	12.680	12.790	12.470	12.490	12.490	15,893,300
2025-09-12	12.840	12.880	12.550	12.630	12.630	19,911,200
2025-09-11	12.520	13.000	12.270	12.860	12.860	29,730,000
2025-09-10	12.360	12.970	12.250	12.560	12.560	26,379,215
2025-09-09	12.300	12.800	12.130	12.390	12.390	37,223,600
2025-09-08	11.750	12.460	11.750	12.200	12.200	29,123,114
2025-09-05	11.500	11.790	11.380	11.790	11.790	14,511,800
2025-09-04	11.800	11.900	11.260	11.440	11.440	18,710,800
2025-09-03	12.200	12.290	11.600	11.700	11.700	16,157,463
2025-09-02	12.290	12.360	11.690	12.140	12.140	25,264,100
2025-09-01	12.380	12.430	12.100	12.250	12.250	16,118,800
2025-08-29	12.560	12.600	12.260	12.340	12.340	14,641,600
2025-08-28	12.530	12.700	12.050	12.560	12.560	23,755,800
2025-08-27	13.060	13.230	12.510	12.560	12.560	34,663,300
2025-08-26	13.160	13.410	13.110	13.140	13.140	29,769,122
2025-08-25	13.200	13.770	13.150	13.310	13.310	46,007,799
2025-08-22	12.890	13.400	12.820	13.060	13.060	32,741,200
2025-08-21	13.050	13.050	12.720	12.820	12.820	30,247,714
2025-08-20	12.690	13.240	12.560	13.100	13.100	54,679,700
2025-08-19	12.490	13.050	12.230	12.800	12.800	81,750,613
2025-08-18	11.480	12.460	11.480	12.460	12.460	30,074,433
2025-08-15	11.110	11.380	11.100	11.330	11.330	19,384,505
2025-08-14	11.380	11.410	11.030	11.100	11.100	18,107,600
2025-08-13	11.390	11.410	11.230	11.350	11.350	14,866,948
2025-08-12	11.280	11.440	11.230	11.370	11.370	17,099,907
2025-08-11	11.210	11.380	11.200	11.300	11.300	15,257,422
2025-08-08	11.130	11.330	11.070	11.170	11.170	17,034,260
2025-08-07	11.200	11.300	11.110	11.180	11.180	16,568,000
2025-08-06	11.290	11.300	11.120	11.240	11.240	19,777,920
2025-08-05	10.990	11.240	10.940	11.190	11.190	25,386,800
2025-08-04	10.620	10.980	10.570	10.970	10.970	18,047,500
2025-08-01	10.710	10.820	10.600	10.680	10.680	10,133,397
2025-07-31	10.850	11.030	10.670	10.700	10.700	18,527,000
2025-07-30	10.830	10.870	10.650	10.740	10.740	13,733,600
2025-07-29	10.950	11.000	10.780	10.890	10.890	13,973,100
2025-07-28	10.820	11.080	10.790	10.940	10.940	22,068,705
2025-07-25	10.770	10.930	10.680	10.810	10.810	13,638,460
2025-07-24	10.720	10.920	10.710	10.790	10.790	10,709,500
2025-07-23	10.740	10.810	10.670	10.700	10.700	11,017,060
2025-07-22	10.910	10.930	10.740	10.750	10.750	16,385,900

← NewerPage 5 of 21 · 1,215 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.