CHNR - China Natural Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.50001.70001.61001.69001.690015,802
Aug 20, 20191.50001.69001.50001.69001.6900300
Aug 19, 20191.70001.71001.49001.64001.64007,900
Aug 16, 20191.60001.71001.52001.70001.700037,400
Aug 15, 20191.71001.71001.52001.52001.52001,900
Aug 14, 20191.80001.80001.52001.71001.710011,100
Aug 13, 20191.70001.70001.60001.61001.61004,800
Aug 12, 20191.63001.74001.57001.69001.690015,300
Aug 09, 20191.40001.66001.40001.59001.590054,200
Aug 08, 20191.10001.29001.10001.28001.280020,300
Aug 07, 20191.01001.24001.01001.08001.080022,700
Aug 06, 20191.49001.49001.27001.29001.290015,000
Aug 05, 20191.50001.50001.50001.50001.5000400
Aug 02, 20191.48001.48001.48001.48001.4800100
Aug 01, 20191.48001.48001.48001.48001.48003,500
Jul 31, 20191.48001.48001.48001.48001.4800100
Jul 30, 20191.50001.50001.48001.50001.50002,800
Jul 29, 20191.49001.50001.48001.50001.50001,400
Jul 26, 20191.50001.50001.50001.50001.5000900
Jul 25, 20191.48001.50001.48001.50001.50003,000
Jul 24, 20191.53001.53001.50001.50001.50001,100
Jul 23, 20191.49001.52001.48001.52001.52004,600
Jul 22, 20191.54001.54001.48001.48001.48005,400
Jul 19, 20191.50001.54001.48001.53001.530012,700
Jul 18, 20191.49001.59001.48001.52001.52007,300
Jul 17, 20191.50001.50001.48001.50001.50007,300
Jul 16, 20191.48001.51001.48001.48001.48006,100
Jul 15, 20191.59001.59001.59001.59001.5900100
Jul 12, 20191.57001.59001.57001.59001.59001,400
Jul 11, 20191.65001.65001.59001.59001.5900300
Jul 10, 20191.60001.63001.55001.55001.55003,400
Jul 09, 20191.60001.65001.60001.65001.65002,200
Jul 08, 20191.60001.68001.60001.65001.6500600
Jul 05, 20191.60001.69001.60001.60001.60006,200
Jul 03, 20191.55001.64001.49001.55001.55009,000
Jul 02, 20191.60001.60001.57001.57001.57001,400
Jul 01, 20191.68001.69001.54001.54001.54006,400
Jun 28, 20191.65001.65001.65001.65001.6500100
Jun 27, 20191.65001.65001.65001.65001.6500100
Jun 26, 20191.65001.65001.65001.65001.6500200
Jun 25, 20191.70001.73001.65001.73001.73003,400
Jun 24, 20191.70001.70001.70001.70001.70002,000
Jun 21, 20191.71001.71001.70001.70001.70001,800
Jun 20, 20191.71001.72001.67001.70001.70004,900
Jun 19, 20191.68001.70001.68001.70001.70005,700
Jun 18, 20191.71001.71001.68001.68001.6800400
Jun 17, 20191.68001.68001.68001.68001.680020,100
Jun 14, 20191.70001.70001.70001.70001.7000-
Jun 13, 20191.70001.70001.70001.70001.70001,100
Jun 12, 20191.72001.72001.72001.72001.72001,100
Jun 11, 20191.66001.66001.66001.66001.6600200
Jun 10, 20191.67001.67001.67001.67001.6700100
Jun 07, 20191.67001.67001.67001.67001.6700100
Jun 06, 20191.67001.67001.67001.67001.6700200
Jun 05, 20191.75001.75001.66001.70001.70005,700
Jun 04, 20191.70001.77001.70001.73001.73001,100
Jun 03, 20191.76001.82001.70001.70001.700014,400
May 31, 20191.76001.76001.71001.71001.71008,900
May 30, 20191.78001.80001.74001.79001.79003,900
May 29, 20191.74001.80001.74001.80001.80001,400
May 28, 20191.76001.87001.72001.74001.740015,900
May 24, 20191.71001.71001.71001.71001.7100200
May 23, 20191.78001.80001.70001.70001.70006,900
May 22, 20191.74001.90001.74001.80001.800021,000
May 21, 20191.79001.79001.71001.71001.71006,400
May 20, 20191.82001.86001.79001.79001.79009,300
May 17, 20191.80001.80001.70001.79001.790010,800
May 16, 20191.73001.88001.73001.77001.770013,400
May 15, 20191.70001.76001.70001.75001.750010,400
May 14, 20191.77001.77001.73001.77001.77003,100
May 13, 20191.75001.80001.72001.74001.74007,700
May 10, 20191.77001.88001.71001.74001.740051,600
May 09, 20191.89001.89001.74001.79001.790018,700
May 08, 20191.76001.87001.76001.78001.780035,900
May 07, 20191.82001.86001.74001.82001.820058,200
May 06, 20191.79001.89001.75001.85001.850037,000
May 03, 20191.74001.89001.74001.85001.850043,200
May 02, 20191.80001.87001.76001.80001.800012,900
May 01, 20191.76001.85001.75001.81001.810015,500
Apr 30, 20191.74001.94001.74001.85001.850024,800
Apr 29, 20191.71001.82001.71001.78001.780028,500
Apr 26, 20191.76001.80001.71001.75001.750013,800
Apr 25, 20191.73001.73001.73001.73001.73002,300
Apr 24, 20191.73001.73001.72001.72001.7200800
Apr 23, 20191.72001.75001.72001.75001.7500700
Apr 22, 20191.71001.71001.71001.71001.7100-
Apr 18, 20191.68001.71001.68001.71001.71001,200
Apr 17, 20191.70001.70001.70001.70001.70001,000
Apr 16, 20191.69001.71001.68001.71001.71001,500
Apr 15, 20191.68001.72001.68001.68001.68002,800
Apr 12, 20191.69001.69001.68001.69001.69001,100
Apr 11, 20191.69001.71001.68001.69001.69006,700
Apr 10, 20191.70001.70001.68001.68001.68006,000
Apr 09, 20191.76001.76001.70001.70001.70002,100
Apr 08, 20191.74001.76001.71001.75001.75002,200
Apr 05, 20191.68001.73001.68001.73001.73001,600
Apr 04, 20191.65001.72001.65001.72001.72004,600
Apr 03, 20191.73001.73001.68001.73001.73002,400
Apr 02, 20191.68001.74001.68001.74001.74002,000
Apr 01, 20191.65001.68001.65001.68001.68001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...