Hunan Nanling Industrial Explosive Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.280	10.300	10.000	10.020	9.591	5,146,403
2024-07-26	10.000	10.250	9.970	10.210	9.773	4,182,800
2024-07-25	10.030	10.080	9.790	10.000	9.572	7,787,505
2024-07-24	10.110	10.160	9.910	10.040	9.610	5,008,192
2024-07-23	10.640	10.720	10.070	10.100	9.667	6,972,501
2024-07-22	10.670	10.700	10.510	10.680	10.223	4,060,202
2024-07-19	10.810	10.820	10.540	10.670	10.213	7,344,808
2024-07-18	10.810	10.970	10.660	10.880	10.414	4,118,300
2024-07-17	10.950	11.090	10.720	10.940	10.471	5,739,300
2024-07-16	11.230	11.270	10.720	10.880	10.414	7,036,887
2024-07-15	11.110	11.290	11.010	11.230	10.749	3,936,100
2024-07-12	11.530	11.580	11.060	11.200	10.720	8,837,016
2024-07-11	11.730	11.770	11.300	11.650	11.151	7,831,900
2024-07-10	11.410	11.940	11.400	11.620	11.122	6,749,162
2024-07-09	11.130	11.550	10.930	11.470	10.979	6,658,562
2024-07-08	11.230	11.280	11.030	11.130	10.653	6,856,453
2024-07-05	11.320	11.350	10.960	11.240	10.759	7,187,407
2024-07-04	11.570	11.810	11.230	11.340	10.854	8,380,895
2024-07-03	11.810	12.000	11.560	11.630	11.132	6,211,272
2024-07-02	12.380	12.400	11.760	11.900	11.390	9,788,863
2024-07-01	11.880	12.440	11.810	12.290	11.764	10,839,587
2024-06-28	11.540	12.060	11.440	11.900	11.390	11,187,924
2024-06-27	11.830	12.050	11.500	11.560	11.065	6,679,433
2024-06-26	11.770	11.960	11.530	11.920	11.409	7,028,900
2024-06-25	11.850	12.290	11.760	11.940	11.429	10,474,542
2024-06-24	11.990	12.150	11.520	11.850	11.342	12,817,739
2024-06-21	11.460	12.400	11.340	12.070	11.553	17,814,197
2024-06-20	11.790	11.980	11.370	11.460	10.969	9,829,016
2024-06-19	11.630	12.070	11.290	11.780	11.275	15,119,900
2024-06-18	11.810	11.930	11.560	11.660	11.161	8,295,201
2024-06-17	11.880	12.050	11.770	11.810	11.304	3,943,900
2024-06-14	11.980	12.040	11.720	11.950	11.438	10,434,000
2024-06-13	12.280	12.370	11.990	12.100	11.582	4,722,593
2024-06-12	12.230	12.450	12.110	12.330	11.802	5,583,036
2024-06-11	12.300	12.350	11.960	12.290	11.764	8,118,300
2024-06-07	12.350	12.470	12.000	12.300	11.773	9,225,632
2024-06-06	12.420	12.650	12.270	12.330	11.802	9,428,410
2024-06-05	12.600	12.870	12.380	12.420	11.888	9,912,809
2024-06-04	12.460	12.740	12.310	12.670	12.127	8,142,350
2024-06-03	12.670	12.740	12.290	12.490	11.955	8,056,101
2024-05-31	12.600	12.920	12.500	12.760	12.213	8,957,433
2024-05-30	12.960	13.070	12.590	12.680	12.137	7,472,664
2024-05-29	12.510	13.200	12.460	12.950	12.395	13,167,865
2024-05-28	12.850	13.200	12.550	12.600	12.060	8,522,467
2024-05-27	12.610	13.050	12.500	12.990	12.434	11,897,513
2024-05-24	12.680	12.920	12.510	12.600	12.060	10,725,720
2024-05-23	12.820	13.000	12.550	12.680	12.137	13,021,390
2024-05-22	13.200	13.740	12.920	13.030	12.472	23,817,374
2024-05-21	15.000	15.270	13.480	13.690	13.104	34,668,655
2024-05-20	13.990	15.100	13.980	14.700	14.070	27,411,568
2024-05-17	13.350	14.260	13.240	14.160	13.553	25,194,432
2024-05-16	13.700	13.920	13.280	13.370	12.601	18,370,934
2024-05-15	13.850	14.230	13.610	13.950	13.148	26,807,026
2024-05-14	12.870	14.190	12.870	14.190	13.374	31,316,283
2024-05-13	12.950	13.010	12.510	12.900	12.158	10,747,800
2024-05-10	12.600	13.130	12.550	12.950	12.205	11,157,313
2024-05-09	12.560	12.720	12.380	12.600	11.875	7,365,919
2024-05-08	12.800	12.880	12.380	12.550	11.828	12,397,716
2024-05-07	12.370	12.870	12.220	12.860	12.120	14,930,945
2024-05-06	11.900	12.500	11.650	12.320	11.611	9,473,101

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.2560 CNY
2025-07-28	0.2300 CNY
2024-05-17	0.2050 CNY
2023-06-30	0.0300 CNY
2022-07-13	0.0300 CNY
2021-07-14	0.0200 CNY
2020-07-10	0.0200 CNY
2019-06-14	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.