Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 10.040 | 10.260 | 9.850 | 9.860 | 9.860 | 23,454,400 |
| 2025-01-16 | 10.250 | 10.370 | 10.050 | 10.210 | 10.210 | 20,714,180 |
| 2025-01-15 | 10.290 | 10.400 | 10.100 | 10.230 | 10.230 | 26,566,069 |
| 2025-01-14 | 9.570 | 10.200 | 9.570 | 10.190 | 10.190 | 32,260,102 |
| 2025-01-13 | 9.200 | 9.700 | 9.000 | 9.470 | 9.470 | 22,046,500 |
| 2025-01-10 | 9.620 | 9.990 | 9.450 | 9.490 | 9.490 | 26,256,900 |
| 2025-01-09 | 9.500 | 10.000 | 9.470 | 9.710 | 9.710 | 24,140,200 |
| 2025-01-08 | 9.360 | 9.750 | 9.130 | 9.610 | 9.610 | 28,909,284 |
| 2025-01-07 | 9.260 | 9.420 | 9.080 | 9.420 | 9.420 | 23,341,884 |
| 2025-01-06 | 9.600 | 9.730 | 9.130 | 9.190 | 9.190 | 36,469,608 |
| 2025-01-03 | 10.710 | 10.830 | 9.630 | 9.790 | 9.790 | 45,005,143 |
| 2025-01-02 | 11.140 | 11.290 | 10.580 | 10.700 | 10.700 | 44,984,737 |
| 2024-12-31 | 11.060 | 11.730 | 10.510 | 11.140 | 11.140 | 59,604,040 |
| 2024-12-30 | 11.090 | 11.310 | 10.900 | 11.070 | 11.070 | 41,783,320 |
| 2024-12-27 | 10.780 | 11.420 | 10.760 | 11.200 | 11.200 | 65,660,022 |
| 2024-12-26 | 10.350 | 11.000 | 10.110 | 10.850 | 10.850 | 52,135,420 |
| 2024-12-25 | 10.860 | 10.880 | 10.440 | 10.500 | 10.500 | 37,195,802 |
| 2024-12-24 | 10.800 | 11.000 | 10.500 | 10.880 | 10.880 | 56,263,125 |
| 2024-12-23 | 10.550 | 10.750 | 10.270 | 10.570 | 10.570 | 44,189,563 |
| 2024-12-20 | 10.150 | 10.520 | 10.050 | 10.450 | 10.450 | 33,872,386 |
| 2024-12-19 | 10.030 | 10.320 | 9.910 | 10.130 | 10.130 | 26,612,400 |
| 2024-12-18 | 9.930 | 10.350 | 9.800 | 10.120 | 10.120 | 30,983,420 |
| 2024-12-17 | 10.340 | 10.460 | 9.920 | 9.940 | 9.940 | 29,066,849 |
| 2024-12-16 | 10.510 | 10.680 | 10.330 | 10.440 | 10.440 | 34,471,898 |
| 2024-12-13 | 10.810 | 11.150 | 10.650 | 10.650 | 10.650 | 41,961,220 |
| 2024-12-12 | 11.050 | 11.190 | 10.640 | 11.000 | 11.000 | 49,177,804 |
| 2024-12-11 | 10.660 | 11.070 | 10.500 | 11.010 | 11.010 | 58,910,639 |
| 2024-12-10 | 10.660 | 11.390 | 10.400 | 10.830 | 10.830 | 88,416,487 |
| 2024-12-09 | 10.200 | 10.830 | 10.180 | 10.430 | 10.430 | 80,496,449 |
| 2024-12-06 | 11.000 | 11.290 | 10.340 | 10.390 | 10.390 | 124,609,784 |
| 2024-12-05 | 12.000 | 12.500 | 11.210 | 11.400 | 11.400 | 175,794,195 |
| 2024-12-04 | 11.590 | 11.590 | 11.150 | 11.590 | 11.590 | 101,553,172 |
| 2024-12-03 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 12,108,173 |
| 2024-12-02 | 9.420 | 9.670 | 9.400 | 9.580 | 9.580 | 29,774,528 |
| 2024-11-29 | 9.100 | 9.380 | 9.030 | 9.300 | 9.300 | 22,618,028 |
| 2024-11-28 | 9.030 | 9.280 | 9.020 | 9.140 | 9.140 | 19,421,320 |
| 2024-11-27 | 8.990 | 9.100 | 8.700 | 9.090 | 9.090 | 16,671,352 |
| 2024-11-26 | 9.120 | 9.220 | 8.980 | 9.000 | 9.000 | 11,839,700 |
| 2024-11-25 | 9.020 | 9.160 | 8.840 | 9.160 | 9.160 | 17,136,808 |
| 2024-11-22 | 9.530 | 9.530 | 9.020 | 9.040 | 9.040 | 25,350,270 |
| 2024-11-21 | 9.480 | 9.620 | 9.390 | 9.530 | 9.530 | 23,037,560 |
| 2024-11-20 | 9.300 | 9.650 | 9.220 | 9.510 | 9.510 | 30,992,100 |
| 2024-11-19 | 9.260 | 9.300 | 8.980 | 9.280 | 9.280 | 27,271,393 |
| 2024-11-18 | 9.270 | 9.390 | 8.770 | 9.160 | 9.160 | 32,541,461 |
| 2024-11-15 | 9.510 | 9.780 | 9.260 | 9.290 | 9.290 | 30,128,157 |
| 2024-11-14 | 10.180 | 10.270 | 9.660 | 9.670 | 9.670 | 30,300,057 |
| 2024-11-13 | 10.380 | 10.420 | 9.920 | 10.160 | 10.160 | 43,618,481 |
| 2024-11-12 | 10.700 | 10.990 | 10.300 | 10.630 | 10.630 | 60,926,671 |
| 2024-11-11 | 10.190 | 10.550 | 10.060 | 10.530 | 10.530 | 37,631,028 |
| 2024-11-08 | 10.430 | 10.740 | 10.340 | 10.370 | 10.370 | 49,256,003 |
| 2024-11-07 | 10.310 | 10.490 | 10.030 | 10.410 | 10.410 | 62,420,949 |
| 2024-11-06 | 10.710 | 11.550 | 10.600 | 10.740 | 10.740 | 96,395,093 |
| 2024-11-05 | 10.530 | 10.630 | 10.290 | 10.500 | 10.500 | 70,323,658 |
| 2024-11-04 | 9.630 | 10.760 | 9.630 | 10.550 | 10.550 | 68,935,574 |
| 2024-11-01 | 10.640 | 11.160 | 10.020 | 10.020 | 10.020 | 95,864,532 |
| 2024-10-31 | 10.770 | 11.260 | 10.660 | 11.130 | 11.130 | 148,871,837 |
| 2024-10-30 | 9.100 | 10.240 | 9.060 | 10.240 | 10.240 | 57,640,110 |
| 2024-10-29 | 10.090 | 10.280 | 9.300 | 9.310 | 9.310 | 75,276,868 |
| 2024-10-28 | 9.210 | 9.960 | 9.210 | 9.790 | 9.790 | 83,839,275 |
| 2024-10-25 | 8.850 | 9.130 | 8.850 | 9.080 | 9.080 | 53,803,493 |
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.