NASDAQ:CHNR | Historical Stock Price | CHINA NATURAL RESOURCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-07 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.16$19.53$120.54$744.04$4,592.78$28,350.001995-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.20$55.205,650——
2020-12-30$58.80$58.805,768——
2020-12-29$56.80$56.807,575——
2020-12-28$61.60$61.6030,108——
2020-12-24$58.80$58.801,290——
2020-12-23$59.60$59.606,843——
2020-12-22$60.80$60.809,790——
2020-12-21$58.00$58.002,905——
2020-12-18$57.20$57.20950——
2020-12-17$57.60$57.604,340——
2020-12-16$54.80$54.802,395——
2020-12-15$56.00$56.001,943——
2020-12-14$57.20$57.202,268——
2020-12-11$58.40$58.405,018——
2020-12-10$57.20$57.202,010——
2020-12-09$58.00$58.006,955——
2020-12-08$59.20$59.204,885——
2020-12-07$62.40$62.407,308——
2020-12-04$58.40$58.402,893——
2020-12-03$56.80$56.802,050——
2020-12-02$56.40$56.404,803——
2020-12-01$55.60$55.603,170——
2020-11-30$58.80$58.807,738——
2020-11-27$64.00$64.0022,175——
2020-11-25$57.60$57.604,245——
2020-11-24$58.00$58.0013,863——
2020-11-23$63.20$63.2026,060——
2020-11-20$59.20$59.2019,653——
2020-11-19$52.80$52.807,935——
2020-11-18$48.40$48.402,068——
2020-11-17$52.00$52.002,095——
2020-11-16$52.80$52.8012,638——
2020-11-13$48.80$48.801,018——
2020-11-12$48.80$48.804,468——
2020-11-11$47.60$47.60995——
2020-11-10$48.00$48.00983——
2020-11-09$46.80$46.803,108——
2020-11-06$48.40$48.401,295——
2020-11-05$48.80$48.803,453——
2020-11-04$49.60$49.603,198——
2020-11-03$48.00$48.002,858——
2020-11-02$45.20$45.201,490——
2020-10-30$46.00$46.002,760——
2020-10-29$46.80$46.802,580——
2020-10-28$48.40$48.403,853——
2020-10-27$50.00$50.005,068——
2020-10-26$51.20$51.203,175——
2020-10-23$54.80$54.8017,338——
2020-10-22$52.80$52.8013,253——
2020-10-21$54.40$54.405,480——
2020-10-20$55.60$55.603,455——
2020-10-19$58.00$58.007,525——
2020-10-16$52.40$52.4011,070——
2020-10-15$52.00$52.0013,008——
2020-10-14$48.40$48.402,730——
2020-10-13$49.20$49.204,418——
2020-10-12$51.20$51.205,233——
2020-10-09$51.60$51.6014,138——
2020-10-08$48.40$48.4013,250——
2020-10-07$52.80$52.8030,670——
2020-10-06$62.80$62.80188,405——
2020-10-05$50.00$50.0034,090——
2020-10-02$46.40$46.4013,260——
2020-10-01$46.40$46.407,893——
2020-09-30$44.80$44.804,590——
2020-09-29$45.60$45.604,588——
2020-09-28$43.20$43.202,700——
2020-09-25$44.00$44.0030,578——
2020-09-24$41.60$41.603,315——
2020-09-23$43.60$43.605,003——
2020-09-22$44.00$44.001,713——
2020-09-21$44.00$44.001,438——
2020-09-18$44.00$44.001,680——
2020-09-17$45.60$45.602,808——
2020-09-16$43.20$43.203,910——
2020-09-15$44.00$44.0012,190——
2020-09-14$47.60$47.60194,873——
2020-09-11$43.60$43.6016,638——
2020-09-10$43.60$43.60823——
2020-09-09$45.20$45.202,065——
2020-09-08$44.40$44.401,170——
2020-09-04$44.40$44.402,728——
2020-09-03$46.40$46.402,143——
2020-09-02$47.60$47.602,635——
2020-09-01$49.20$49.202,793——
2020-08-31$48.80$48.802,578——
2020-08-28$49.20$49.202,625——
2020-08-27$48.40$48.401,740——
2020-08-26$51.20$51.202,240——
2020-08-25$50.80$50.802,965——
2020-08-24$49.20$49.208,730——
2020-08-21$48.00$48.0020,658——
2020-08-20$48.80$48.803,880——
2020-08-19$49.60$49.603,075——
2020-08-18$49.60$49.6016,540——
2020-08-17$48.80$48.8027,568——
2020-08-14$49.60$49.603,233——
2020-08-13$50.00$50.003,710——
2020-08-12$47.20$47.203,285——
2020-08-11$49.60$49.602,698——
2020-08-10$52.40$52.401,960——
2020-08-07$53.20$53.203,043——
2020-08-06$55.20$55.207,240——
2020-08-05$58.00$58.0019,775——
2020-08-04$52.80$52.807,015——
2020-08-03$53.20$53.208,618——
2020-07-31$48.80$48.8013,148——
2020-07-30$48.80$48.804,963——
2020-07-29$49.60$49.602,038——
2020-07-28$52.40$52.401,163——
2020-07-27$51.60$51.602,778——
2020-07-24$54.40$54.403,685——
2020-07-23$54.00$54.006,473——
2020-07-22$58.80$58.8012,100——
2020-07-21$52.80$52.8075,950——
2020-07-20$44.40$44.404,563——
2020-07-17$47.20$47.202,928——
2020-07-16$47.20$47.204,238——
2020-07-15$49.20$49.2037,908——
2020-07-14$46.00$46.005,663——
2020-07-13$44.40$44.404,253——
2020-07-10$48.80$48.802,685——
2020-07-09$49.20$49.205,138——
2020-07-08$50.40$50.4028,788——
2020-07-07$44.80$44.802,798——
2020-07-06$46.40$46.406,093——
2020-07-02$44.80$44.803,605——
2020-07-01$46.80$46.805,875——
2020-06-30$47.60$47.607,980——
2020-06-29$44.80$44.804,388——
2020-06-26$44.80$44.8017,090——
2020-06-25$49.20$49.209,303——
2020-06-24$52.80$52.8099,293——
2020-06-23$45.20$45.2019,363——
2020-06-22$54.00$54.006,020——
2020-06-19$57.60$57.6017,010——
2020-06-18$58.00$58.0010,203——
2020-06-17$62.80$62.8027,060——
2020-06-16$68.00$68.0053,918——
2020-06-15$67.60$67.60123,573——
2020-06-12$58.80$58.801,194,515——
2020-06-11$38.00$38.00755——
2020-06-10$42.00$42.002,198——
2020-06-09$36.80$36.803,825——
2020-06-08$32.80$32.80678——
2020-06-05$31.60$31.60845——
2020-06-04$31.20$31.20193——
2020-06-03$30.40$30.40228——
2020-06-02$31.20$31.20155——
2020-06-01$30.00$30.00293——
2020-05-29$32.40$32.4045——
2020-05-28$30.80$30.80255——
2020-05-27$32.40$32.4010——
2020-05-26$32.40$32.40273——
2020-05-22$32.80$32.80308——
2020-05-21$32.00$32.0015——
2020-05-20$30.40$30.40605——
2020-05-19$31.60$31.6068——
2020-05-18$31.20$31.2093——
2020-05-15$30.00$30.00103——
2020-05-14$31.20$31.20153——
2020-05-13$32.00$32.00188——
2020-05-12$36.00$36.00195——
2020-05-11$34.40$34.4075——
2020-05-08$36.80$36.8073——
2020-05-07$37.20$37.2015——
2020-05-06$35.20$35.2095——
2020-05-05$36.80$36.8010——
2020-05-04$36.80$36.8058——
2020-05-01$39.60$39.60143——
2020-04-30$40.00$40.00188——
2020-04-29$40.00$40.00243——
2020-04-28$40.00$40.00558——
2020-04-27$41.20$41.20155——
2020-04-24$42.00$42.00110——
2020-04-23$40.40$40.4063——
2020-04-22$37.20$37.2065——
2020-04-21$36.00$36.00440——
2020-04-20$41.20$41.20138——
2020-04-17$40.80$40.80250——
2020-04-16$40.00$40.00313——
2020-04-15$37.60$37.602,560——
2020-04-14$31.20$31.20173——
2020-04-13$30.40$30.40133——
2020-04-09$33.20$33.2095——
2020-04-08$32.80$32.80158——
2020-04-07$33.60$33.6020——
2020-04-06$29.60$29.60128——
2020-04-03$32.00$32.0018——
2020-04-02$35.20$35.20173——
2020-04-01$34.00$34.0055——
2020-03-31$32.80$32.80280——
2020-03-30$36.40$36.40210——
2020-03-27$33.20$33.20140——
2020-03-26$33.60$33.60180——
2020-03-25$35.20$35.20195——
2020-03-24$37.60$37.6095——
2020-03-23$36.00$36.00408——
2020-03-20$36.00$36.00213——
2020-03-19$34.40$34.40230——
2020-03-18$33.20$33.20950——
2020-03-17$40.00$40.00655——
2020-03-16$40.40$40.40865——
2020-03-13$44.00$44.005,555——
2020-03-12$28.00$28.00343——
2020-03-11$27.20$27.20395——
2020-03-10$27.60$27.60778——
2020-03-09$27.60$27.60360——
2020-03-06$25.20$25.201,395——
2020-03-05$32.40$32.4088——
2020-03-04$36.40$36.40690——
2020-03-03$36.40$36.40760——
2020-03-02$35.20$35.20960——
2020-02-28$38.00$38.001,143——
2020-02-27$41.20$41.201,198——
2020-02-26$48.80$48.808——
2020-02-25$46.80$46.80395——
2020-02-24$44.80$44.8095——
2020-02-21$45.60$45.6078——
2020-02-20$49.20$49.2013——
2020-02-19$46.80$46.80223——
2020-02-18$48.40$48.40580——
2020-02-14$48.40$48.40493——
2020-02-13$50.40$50.40180——
2020-02-12$50.00$50.00218——
2020-02-11$49.60$49.60238——
2020-02-10$50.40$50.40918——
2020-02-07$56.00$56.00303——
2020-02-06$60.00$60.00683——
2020-02-05$58.40$58.40305——
2020-02-04$54.00$54.00305——
2020-02-03$51.60$51.60155——
2020-01-31$51.20$51.20413——
2020-01-30$52.80$52.80163——
2020-01-29$52.00$52.00278——
2020-01-28$54.00$54.0068——
2020-01-27$52.00$52.00560——
2020-01-24$57.20$57.2090——
2020-01-23$58.80$58.80260——
2020-01-22$60.40$60.40388——
2020-01-21$61.60$61.60635——
2020-01-17$61.20$61.20303——
2020-01-16$58.00$58.00855——
2020-01-15$60.40$60.401,250——
2020-01-14$64.40$64.40210——
2020-01-13$68.40$68.40873——
2020-01-10$70.40$70.4033——
2020-01-09$70.80$70.80633——
2020-01-08$77.20$77.2033——
2020-01-07$78.80$78.80145——
2020-01-06$81.20$81.2050——
2020-01-03$78.80$78.8035——
2020-01-02$78.80$78.80215——