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
2024-04-29	12.090	12.090	11.160	11.830	11.150	16,073,249
2024-04-26	12.110	12.190	11.980	12.090	11.395	3,702,558
2024-04-25	12.120	12.330	12.070	12.080	11.385	3,117,181
2024-04-24	12.120	12.220	11.930	12.200	11.498	4,934,775
2024-04-23	12.250	12.330	12.000	12.140	11.442	5,907,450
2024-04-22	12.310	12.450	12.100	12.220	11.517	6,103,730
2024-04-19	11.900	12.510	11.900	12.270	11.564	9,114,203
2024-04-18	11.790	12.250	11.750	12.030	11.338	6,967,998
2024-04-17	11.470	11.900	11.450	11.890	11.206	6,824,781
2024-04-16	11.580	11.760	11.170	11.320	10.669	7,477,896
2024-04-15	11.910	11.970	11.490	11.660	10.989	6,874,505
2024-04-12	11.790	12.070	11.720	11.850	11.168	4,339,879
2024-04-11	11.650	12.020	11.560	11.840	11.159	4,607,246
2024-04-10	11.940	11.980	11.590	11.750	11.074	6,871,331
2024-04-09	11.610	12.060	11.560	11.960	11.272	7,687,578
2024-04-08	11.680	11.780	11.370	11.640	10.971	5,240,635
2024-04-03	11.660	11.690	11.420	11.650	10.980	5,262,603
2024-04-02	11.830	11.900	11.510	11.660	10.989	6,677,903
2024-04-01	11.150	11.770	11.150	11.740	11.065	8,274,999
2024-03-29	11.000	11.180	10.920	11.150	10.509	2,843,179
2024-03-28	10.730	11.170	10.730	11.030	10.396	4,779,947
2024-03-27	10.910	10.980	10.710	10.720	10.103	5,317,762
2024-03-26	11.030	11.150	10.730	10.900	10.273	6,894,663
2024-03-25	11.110	11.370	10.990	11.060	10.424	4,753,739
2024-03-22	11.210	11.340	11.080	11.110	10.471	5,069,620
2024-03-21	11.350	11.470	11.150	11.250	10.603	5,032,396
2024-03-20	11.360	11.560	11.290	11.340	10.688	6,115,047
2024-03-19	11.500	11.670	11.360	11.360	10.707	6,040,837
2024-03-18	11.340	11.660	11.070	11.560	10.895	8,315,163
2024-03-15	11.110	11.400	10.910	11.290	10.641	7,221,952
2024-03-14	11.130	11.350	11.030	11.110	10.471	4,384,668
2024-03-13	11.210	11.460	11.140	11.180	10.537	8,877,748
2024-03-12	11.360	11.370	11.000	11.250	10.603	8,532,300
2024-03-11	11.550	11.600	11.210	11.350	10.697	6,118,411
2024-03-08	11.570	11.650	11.210	11.550	10.886	9,505,964
2024-03-07	10.740	11.580	10.720	11.520	10.857	15,344,180
2024-03-06	10.670	10.870	10.510	10.780	10.160	4,588,300
2024-03-05	11.090	11.090	10.630	10.730	10.113	11,317,500
2024-03-04	11.250	11.370	10.870	11.160	10.518	10,081,823
2024-03-01	10.780	11.360	10.550	11.300	10.650	15,406,090
2024-02-29	10.160	10.600	10.150	10.600	9.990	5,591,512
2024-02-28	10.640	10.920	10.220	10.280	9.689	8,513,639
2024-02-27	10.390	10.660	10.300	10.640	10.028	5,325,339
2024-02-26	10.630	10.650	10.400	10.420	9.821	4,789,755
2024-02-23	10.460	10.680	10.300	10.620	10.009	6,209,900
2024-02-22	10.490	10.880	10.360	10.480	9.877	8,292,888
2024-02-21	10.400	10.700	10.280	10.490	9.887	7,485,688
2024-02-20	10.310	10.680	10.250	10.460	9.858	8,090,209
2024-02-19	10.150	10.440	9.960	10.400	9.802	8,990,230
2024-02-08	10.050	10.440	9.880	10.000	9.425	10,212,952
2024-02-07	9.740	10.170	9.600	10.150	9.566	9,086,496
2024-02-06	8.960	9.900	8.630	9.790	9.227	13,960,491
2024-02-05	9.480	9.480	8.720	9.010	8.492	12,893,122
2024-02-02	9.790	9.930	9.160	9.480	8.935	5,897,702
2024-02-01	9.850	10.080	9.560	9.780	9.218	5,067,910
2024-01-31	10.380	10.390	9.830	9.900	9.331	7,022,228
2024-01-30	10.660	10.850	10.310	10.380	9.783	3,877,288
2024-01-29	10.920	11.000	10.620	10.670	10.056	5,793,814
2024-01-26	11.200	11.240	10.860	10.930	10.301	6,287,141
2024-01-25	10.720	11.220	10.650	11.200	10.556	10,161,314

← NewerPage 11 of 21 · 1,218 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.