Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.800 | 9.090 | 8.800 | 8.870 | 8.870 | 49,252,348 |
| 2024-10-23 | 8.920 | 9.220 | 8.780 | 8.800 | 8.800 | 65,835,002 |
| 2024-10-22 | 8.670 | 9.500 | 8.600 | 9.140 | 9.140 | 95,924,122 |
| 2024-10-21 | 8.520 | 9.230 | 8.380 | 8.800 | 8.800 | 123,032,341 |
| 2024-10-18 | 7.600 | 8.400 | 7.550 | 8.400 | 8.400 | 83,037,356 |
| 2024-10-17 | 7.680 | 7.850 | 7.620 | 7.640 | 7.640 | 20,960,163 |
| 2024-10-16 | 7.570 | 7.740 | 7.540 | 7.680 | 7.680 | 19,670,100 |
| 2024-10-15 | 7.610 | 7.890 | 7.530 | 7.660 | 7.660 | 24,523,880 |
| 2024-10-14 | 7.370 | 7.710 | 7.370 | 7.700 | 7.700 | 25,421,000 |
| 2024-10-11 | 7.800 | 7.820 | 7.270 | 7.360 | 7.360 | 27,715,398 |
| 2024-10-10 | 7.750 | 7.940 | 7.540 | 7.770 | 7.770 | 27,944,362 |
| 2024-10-09 | 8.300 | 8.300 | 7.700 | 7.700 | 7.700 | 39,271,047 |
| 2024-10-08 | 8.970 | 8.970 | 7.960 | 8.560 | 8.560 | 61,314,909 |
| 2024-09-30 | 7.780 | 8.210 | 7.540 | 8.160 | 8.160 | 52,999,834 |
| 2024-09-27 | 7.350 | 7.650 | 7.290 | 7.540 | 7.540 | 29,079,472 |
| 2024-09-26 | 7.080 | 7.230 | 7.040 | 7.230 | 7.230 | 16,907,065 |
| 2024-09-25 | 7.040 | 7.280 | 7.040 | 7.080 | 7.080 | 19,930,257 |
| 2024-09-24 | 6.800 | 6.990 | 6.760 | 6.980 | 6.980 | 19,379,828 |
| 2024-09-23 | 6.790 | 6.940 | 6.500 | 6.830 | 6.830 | 23,108,600 |
| 2024-09-20 | 7.230 | 7.240 | 7.100 | 7.140 | 7.140 | 8,161,500 |
| 2024-09-19 | 7.160 | 7.260 | 7.100 | 7.210 | 7.210 | 11,711,000 |
| 2024-09-18 | 7.050 | 7.090 | 6.930 | 7.080 | 7.080 | 9,722,628 |
| 2024-09-13 | 7.160 | 7.220 | 7.020 | 7.030 | 7.030 | 12,059,965 |
| 2024-09-12 | 7.310 | 7.390 | 7.180 | 7.190 | 7.190 | 11,962,900 |
| 2024-09-11 | 7.350 | 7.370 | 7.240 | 7.290 | 7.290 | 9,031,056 |
| 2024-09-10 | 7.320 | 7.430 | 7.220 | 7.380 | 7.380 | 13,179,200 |
| 2024-09-09 | 7.350 | 7.490 | 7.310 | 7.360 | 7.360 | 12,793,900 |
| 2024-09-06 | 7.340 | 7.630 | 7.340 | 7.440 | 7.440 | 25,153,400 |
| 2024-09-05 | 7.430 | 7.540 | 7.340 | 7.390 | 7.390 | 17,100,300 |
| 2024-09-04 | 7.530 | 7.800 | 7.410 | 7.420 | 7.420 | 24,405,000 |
| 2024-09-03 | 7.530 | 7.670 | 7.400 | 7.630 | 7.630 | 28,481,300 |
| 2024-09-02 | 7.230 | 7.980 | 7.200 | 7.540 | 7.540 | 38,516,021 |
| 2024-08-30 | 7.090 | 7.330 | 7.070 | 7.250 | 7.250 | 14,504,500 |
| 2024-08-29 | 6.920 | 7.130 | 6.920 | 7.090 | 7.090 | 10,753,920 |
| 2024-08-28 | 6.970 | 7.040 | 6.900 | 6.970 | 6.970 | 6,564,300 |
| 2024-08-27 | 7.170 | 7.170 | 6.950 | 6.970 | 6.970 | 9,206,500 |
| 2024-08-26 | 7.040 | 7.200 | 7.010 | 7.190 | 7.190 | 10,899,600 |
| 2024-08-23 | 7.010 | 7.070 | 6.920 | 7.030 | 7.030 | 8,374,500 |
| 2024-08-22 | 7.250 | 7.290 | 7.020 | 7.030 | 7.030 | 10,806,000 |
| 2024-08-21 | 7.130 | 7.340 | 7.110 | 7.250 | 7.250 | 10,419,800 |
| 2024-08-20 | 7.260 | 7.300 | 7.110 | 7.160 | 7.160 | 9,885,671 |
| 2024-08-19 | 7.370 | 7.460 | 7.300 | 7.300 | 7.300 | 9,554,700 |
| 2024-08-16 | 7.450 | 7.490 | 7.390 | 7.410 | 7.410 | 11,708,969 |
| 2024-08-15 | 7.320 | 7.490 | 7.300 | 7.450 | 7.450 | 12,574,001 |
| 2024-08-14 | 7.460 | 7.490 | 7.370 | 7.370 | 7.370 | 11,298,600 |
| 2024-08-13 | 7.270 | 7.500 | 7.230 | 7.500 | 7.500 | 20,152,006 |
| 2024-08-12 | 7.350 | 7.370 | 7.200 | 7.230 | 7.230 | 10,464,831 |
| 2024-08-09 | 7.480 | 7.600 | 7.360 | 7.370 | 7.370 | 13,078,262 |
| 2024-08-08 | 7.540 | 7.550 | 7.310 | 7.420 | 7.420 | 17,472,270 |
| 2024-08-07 | 7.700 | 7.830 | 7.550 | 7.570 | 7.570 | 24,999,008 |
| 2024-08-06 | 7.840 | 7.920 | 7.650 | 7.780 | 7.780 | 23,952,201 |
| 2024-08-05 | 7.840 | 8.040 | 7.770 | 7.770 | 7.770 | 40,537,668 |
| 2024-08-02 | 7.880 | 8.090 | 7.770 | 7.780 | 7.780 | 32,386,900 |
| 2024-08-01 | 7.990 | 8.060 | 7.880 | 7.960 | 7.960 | 31,181,219 |
| 2024-07-31 | 7.610 | 8.050 | 7.600 | 7.940 | 7.940 | 36,706,842 |
| 2024-07-30 | 7.750 | 7.770 | 7.610 | 7.690 | 7.690 | 26,200,800 |
| 2024-07-29 | 7.590 | 7.950 | 7.480 | 7.820 | 7.820 | 37,280,900 |
| 2024-07-26 | 7.350 | 7.650 | 7.350 | 7.590 | 7.590 | 31,580,633 |
| 2024-07-25 | 7.010 | 7.250 | 6.940 | 7.150 | 7.150 | 15,038,235 |
| 2024-07-24 | 7.250 | 7.300 | 7.010 | 7.070 | 7.070 | 19,148,627 |
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.