China Natural Resources, Inc. (CHNR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHNR Historical Return
If you invested $1000 in China Natural Resources, Inc. (CHNR) 10 years ago, it would be worth $72.37 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.18, while $1000 invested 1 year ago would be worth $987.18. This corresponds to total returns of -92.76%, -94.68%, -1.28%, respectively, with annualized returns of -23.08%, -44.37%, -1.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHNR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.72 | 3.85 | 3.85 | 3.98 | 3.72 | 5,840 |
| July 09, 2026 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 999 |
| July 08, 2026 | 3.74 | 3.73 | 3.73 | 3.87 | 3.73 | 4,277 |
| July 07, 2026 | 3.66 | 3.77 | 3.77 | 3.82 | 3.66 | 4,320 |
| July 06, 2026 | 3.99 | 3.84 | 3.84 | 3.99 | 3.78 | 1,448 |
| July 02, 2026 | 3.77 | 3.96 | 3.96 | 3.99 | 3.76 | 5,548 |
| July 01, 2026 | 3.9 | 3.9 | 3.9 | 3.94 | 3.76 | 1,934 |
| June 30, 2026 | 3.94 | 3.8 | 3.8 | 4.11 | 3.74 | 3,503 |
| June 29, 2026 | 3.96 | 4.07 | 4.07 | 4.07 | 3.8 | 7,374 |
| June 26, 2026 | 3.8 | 3.94 | 3.94 | 3.94 | 3.69 | 5,568 |
| June 25, 2026 | 4.15 | 3.83 | 3.83 | 4.15 | 3.76 | 23,706 |
| June 24, 2026 | 4.05 | 4.11 | 4.11 | 4.11 | 4.04 | 4,693 |
| June 23, 2026 | 4.13 | 4.18 | 4.18 | 4.18 | 4.01 | 2,334 |
| June 22, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 3.96 | 13,053 |
| June 18, 2026 | 4.05 | 4.3 | 4.3 | 4.48 | 3.9 | 240,613 |
| June 17, 2026 | 3.96 | 3.98 | 3.98 | 3.98 | 3.81 | 6,421 |
| June 16, 2026 | 4.04 | 3.94 | 3.94 | 4.04 | 3.83 | 6,165 |
| June 15, 2026 | 3.7 | 4.03 | 4.03 | 4.32 | 3.7 | 55,963 |
| June 12, 2026 | 3.58 | 3.72 | 3.72 | 3.85 | 3.55 | 15,420 |
| June 11, 2026 | 3.96 | 3.68 | 3.68 | 3.96 | 3.6 | 33,714 |
| June 10, 2026 | 4.52 | 3.76 | 3.76 | 4.9 | 3.72 | 3.39M |
| June 09, 2026 | 4.15 | 4.27 | 4.27 | 4.56 | 4.15 | 39,369 |
| June 08, 2026 | 4.14 | 4.26 | 4.26 | 4.64 | 4.1 | 67,237 |
| June 05, 2026 | 4.48 | 4.22 | 4.22 | 4.48 | 4.04 | 23,042 |
| June 04, 2026 | 4.86 | 4.67 | 4.67 | 4.86 | 3.96 | 158,897 |
| June 03, 2026 | 4.1 | 4.45 | 4.45 | 4.49 | 4.05 | 16,320 |
| June 02, 2026 | 4.2 | 4.06 | 4.06 | 4.2 | 3.96 | 12,218 |
| June 01, 2026 | 4.1 | 4.15 | 4.15 | 4.3 | 4.1 | 9,749 |
| May 29, 2026 | 3.97 | 4.09 | 4.09 | 4.17 | 3.97 | 6,624 |
| May 28, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 3.99 | 1,723 |
| May 27, 2026 | 3.96 | 4.07 | 4.07 | 4.08 | 3.96 | 1,503 |
| May 26, 2026 | 4.02 | 4.01 | 4.01 | 4.16 | 4.01 | 1,465 |
| May 22, 2026 | 4.2 | 4.06 | 4.06 | 4.2 | 4.06 | 1,663 |
| May 21, 2026 | 4.15 | 4.2 | 4.2 | 4.2 | 4.07 | 7,053 |
| May 20, 2026 | 3.97 | 4.14 | 4.14 | 4.14 | 3.97 | 2,604 |
| May 19, 2026 | 4 | 4 | 4 | 4.1 | 4 | 9,802 |
| May 18, 2026 | 4.05 | 3.99 | 3.99 | 4.17 | 3.99 | 7,386 |
| May 15, 2026 | 4.55 | 4.16 | 4.16 | 4.72 | 3.91 | 45,183 |
| May 14, 2026 | 3.87 | 4.39 | 4.39 | 4.79 | 3.87 | 172,433 |
| May 13, 2026 | 4 | 3.92 | 3.92 | 4 | 3.9 | 5,216 |
| May 12, 2026 | 4.1 | 4 | 4 | 4.1 | 3.9 | 9,987 |
| May 11, 2026 | 4.3 | 4.18 | 4.18 | 4.3 | 4.06 | 9,702 |
| May 08, 2026 | 4.32 | 4.3 | 4.3 | 4.32 | 4.2 | 9,846 |
| May 07, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.27 | 3,927 |
| May 06, 2026 | 4.37 | 4.21 | 4.21 | 4.4 | 4.19 | 19,205 |
| May 05, 2026 | 4.24 | 4.47 | 4.47 | 4.47 | 4.1 | 23,835 |
| May 04, 2026 | 4.05 | 4.29 | 4.29 | 5.33 | 3.96 | 212,368 |
| May 01, 2026 | 4.01 | 4.13 | 4.13 | 4.13 | 4.01 | 3,132 |
| April 30, 2026 | 4.01 | 4.14 | 4.14 | 4.15 | 4.01 | 5,791 |
| April 29, 2026 | 4.05 | 4.11 | 4.11 | 4.11 | 4 | 1,089 |
| April 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 655 |
| April 27, 2026 | 4.07 | 4.12 | 4.12 | 4.13 | 4.07 | 2,941 |
| April 24, 2026 | 4.08 | 4.13 | 4.13 | 4.13 | 4.07 | 1,746 |
| April 23, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.11 | 4,563 |
| April 22, 2026 | 4.19 | 4.2 | 4.2 | 4.28 | 4.06 | 3,018 |
| April 21, 2026 | 4.17 | 4.06 | 4.06 | 4.35 | 4.05 | 9,891 |
| April 20, 2026 | 3.97 | 4.2 | 4.2 | 4.2 | 3.95 | 10,284 |
| April 17, 2026 | 3.97 | 4.05 | 4.05 | 4.14 | 3.97 | 4,179 |
| April 16, 2026 | 3.77 | 4.05 | 4.05 | 4.05 | 3.77 | 6,314 |
| April 15, 2026 | 3.7 | 3.94 | 3.94 | 3.94 | 3.7 | 4,525 |
AD
