Changzhou NRB Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.370	10.390	10.140	10.220	10.220	17,563,000
2025-04-21	10.100	10.420	10.010	10.400	10.400	19,451,040
2025-04-18	10.030	10.300	9.920	10.150	10.150	20,107,508
2025-04-17	10.090	10.300	9.950	9.960	9.960	21,952,804
2025-04-16	10.550	10.620	10.080	10.180	10.180	24,689,304
2025-04-15	10.690	10.780	10.470	10.620	10.620	21,733,544
2025-04-14	10.700	10.950	10.640	10.690	10.690	26,345,780
2025-04-11	10.120	10.630	10.120	10.500	10.500	30,981,820
2025-04-10	10.370	10.720	10.320	10.340	10.340	39,143,759
2025-04-09	9.700	10.340	9.090	10.120	10.120	49,233,845
2025-04-08	10.090	10.600	10.090	10.100	10.100	41,877,950
2025-04-07	11.210	11.460	11.210	11.210	11.210	10,356,904
2025-04-03	12.510	13.070	12.320	12.460	12.460	38,766,700
2025-04-02	12.530	13.300	12.370	12.910	12.910	51,667,700
2025-04-01	13.080	13.230	12.530	12.660	12.660	49,706,520
2025-03-31	12.610	13.500	12.070	13.210	13.210	68,167,100
2025-03-28	12.790	13.200	12.280	12.650	12.650	52,655,980
2025-03-27	13.300	13.500	12.700	12.720	12.720	68,933,641
2025-03-26	11.910	13.220	11.910	13.220	13.220	29,187,591
2025-03-25	12.150	12.610	11.930	12.020	12.020	50,593,098
2025-03-24	13.180	13.350	12.020	12.070	12.070	72,299,438
2025-03-21	13.640	14.450	13.250	13.350	13.350	97,174,698
2025-03-20	13.570	14.740	13.420	14.090	14.090	123,226,760
2025-03-19	12.970	13.850	12.750	13.400	13.400	105,985,259
2025-03-18	13.110	13.300	12.620	12.780	12.780	107,507,362
2025-03-17	11.430	12.560	11.240	12.560	12.560	56,725,229
2025-03-14	11.220	11.490	11.010	11.420	11.420	21,783,069
2025-03-13	11.820	12.030	11.110	11.330	11.330	32,614,752
2025-03-12	11.680	11.980	11.610	11.830	11.830	26,921,052
2025-03-11	11.530	11.730	11.330	11.640	11.640	27,134,245
2025-03-10	11.890	11.890	11.570	11.730	11.730	23,502,952
2025-03-07	11.580	11.890	11.480	11.730	11.730	33,832,540
2025-03-06	11.540	11.810	11.500	11.620	11.620	28,517,240
2025-03-05	11.320	11.590	11.220	11.560	11.560	28,797,902
2025-03-04	10.940	11.650	10.880	11.420	11.420	32,483,500
2025-03-03	11.330	11.540	10.940	11.060	11.060	31,236,445
2025-02-28	12.130	12.190	11.340	11.440	11.440	43,339,157
2025-02-27	12.160	12.480	11.890	12.300	12.300	54,067,997
2025-02-26	12.100	12.650	12.000	12.150	12.150	75,184,002
2025-02-25	11.480	12.100	11.460	11.950	11.950	50,202,558
2025-02-24	11.890	12.220	11.630	11.780	11.780	65,355,215
2025-02-21	11.370	11.760	11.370	11.700	11.700	43,423,956
2025-02-20	11.300	11.580	11.300	11.480	11.480	50,421,213
2025-02-19	10.550	11.350	10.540	11.220	11.220	53,382,522
2025-02-18	11.070	11.080	10.530	10.610	10.610	29,514,800
2025-02-17	10.650	11.290	10.650	11.100	11.100	34,633,805
2025-02-14	10.820	11.160	10.680	10.870	10.870	33,067,500
2025-02-13	11.380	11.710	10.810	10.810	10.810	46,934,540
2025-02-12	10.900	11.140	10.770	11.040	11.040	28,107,000
2025-02-11	10.910	11.140	10.830	10.940	10.940	28,517,800
2025-02-10	10.940	11.070	10.800	11.000	11.000	32,715,100
2025-02-07	11.000	11.200	10.760	11.030	11.030	49,234,500
2025-02-06	10.410	10.970	10.410	10.950	10.950	38,818,393
2025-02-05	10.180	10.710	10.050	10.540	10.540	35,272,800
2025-01-27	10.450	10.540	10.040	10.050	10.050	25,054,200
2025-01-24	10.350	10.540	10.160	10.480	10.480	34,523,174
2025-01-23	10.210	10.520	10.100	10.120	10.120	26,454,099
2025-01-22	10.290	10.320	10.010	10.020	10.020	26,541,969
2025-01-21	10.030	10.860	9.990	10.440	10.440	46,106,000
2025-01-20	9.990	10.120	9.860	9.920	9.920	17,481,500

← NewerPage 7 of 21 · 1,212 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.