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
2024-01-24	10.430	10.750	10.270	10.720	10.103	6,690,785
2024-01-23	10.330	10.470	10.150	10.420	9.821	7,050,079
2024-01-22	10.860	10.880	10.300	10.330	9.736	10,692,145
2024-01-19	10.750	11.080	10.640	10.840	10.217	8,686,090
2024-01-18	10.600	10.780	10.440	10.760	10.141	11,303,953
2024-01-17	10.880	11.070	10.630	10.660	10.047	9,075,449
2024-01-16	10.810	11.300	10.590	11.010	10.377	13,912,189
2024-01-15	10.590	10.950	10.550	10.850	10.226	7,731,324
2024-01-12	10.580	10.780	10.500	10.660	10.047	6,434,100
2024-01-11	10.730	10.940	10.580	10.590	9.981	9,049,278
2024-01-10	10.600	10.920	10.430	10.720	10.103	14,302,969
2024-01-09	10.640	11.070	10.500	10.630	10.019	15,473,696
2024-01-08	11.000	11.360	10.670	10.710	10.094	10,479,700
2024-01-05	10.750	11.270	10.650	10.930	10.301	15,006,658
2024-01-04	10.700	10.870	10.500	10.760	10.141	9,999,222
2024-01-03	10.400	11.030	10.300	10.860	10.235	21,735,391
2024-01-02	10.330	10.630	10.200	10.380	9.783	12,716,919
2023-12-29	10.400	10.550	10.130	10.360	9.764	14,744,798
2023-12-28	10.620	10.770	10.190	10.430	9.830	21,768,191
2023-12-27	9.810	10.650	9.810	10.540	9.934	21,434,430
2023-12-26	9.920	9.970	9.650	9.860	9.293	12,083,459
2023-12-25	9.950	10.140	9.780	9.980	9.406	14,868,440
2023-12-22	9.490	10.040	9.460	9.930	9.359	23,202,600
2023-12-21	8.900	9.800	8.860	9.590	9.038	23,519,464
2023-12-20	8.840	9.050	8.820	8.970	8.454	8,041,186
2023-12-19	8.810	9.010	8.720	8.850	8.341	5,489,207
2023-12-18	9.100	9.120	8.770	8.790	8.284	9,537,449
2023-12-15	9.100	9.270	9.070	9.120	8.595	10,454,329
2023-12-14	8.940	9.280	8.940	9.100	8.577	13,200,368
2023-12-13	8.860	9.090	8.830	8.920	8.407	11,387,663
2023-12-12	8.710	8.830	8.620	8.800	8.294	5,449,876
2023-12-11	8.700	8.750	8.590	8.710	8.209	6,184,858
2023-12-08	8.920	8.930	8.690	8.730	8.228	6,421,946
2023-12-07	8.920	8.920	8.780	8.890	8.379	4,478,617
2023-12-06	8.840	8.940	8.810	8.920	8.407	3,617,645
2023-12-05	9.020	9.040	8.820	8.840	8.332	4,993,600
2023-12-04	9.070	9.090	9.010	9.040	8.520	3,957,668
2023-12-01	9.050	9.050	8.950	9.040	8.520	4,233,600
2023-11-30	9.130	9.140	8.950	9.060	8.539	4,857,119
2023-11-29	9.150	9.190	9.080	9.100	8.577	5,443,800
2023-11-28	9.200	9.260	9.110	9.150	8.624	7,135,560
2023-11-27	9.400	9.420	9.130	9.200	8.671	6,915,370
2023-11-24	9.610	9.610	9.360	9.410	8.869	6,053,230
2023-11-23	9.540	9.660	9.470	9.620	9.067	6,385,774
2023-11-22	9.840	9.880	9.480	9.530	8.982	8,413,100
2023-11-21	9.990	10.020	9.830	9.840	9.274	4,949,443
2023-11-20	9.930	10.020	9.830	9.980	9.406	5,384,973
2023-11-17	9.760	9.950	9.680	9.930	9.359	7,666,076
2023-11-16	10.140	10.140	9.720	9.760	9.199	11,172,830
2023-11-15	10.400	10.400	9.720	10.120	9.538	12,596,659
2023-11-14	10.380	10.450	10.330	10.430	9.830	1,953,000
2023-11-13	10.440	10.520	10.250	10.390	9.792	2,429,300
2023-11-10	10.380	10.530	10.360	10.500	9.896	1,152,903
2023-11-09	10.460	10.530	10.430	10.480	9.877	1,380,400
2023-11-08	10.520	10.610	10.430	10.480	9.877	1,379,003
2023-11-07	10.570	10.610	10.460	10.570	9.962	1,380,800
2023-11-06	10.580	10.640	10.420	10.560	9.953	2,157,425
2023-11-03	10.560	10.620	10.490	10.520	9.915	1,697,323
2023-11-02	10.620	10.670	10.500	10.570	9.962	1,758,402
2023-11-01	10.650	10.670	10.520	10.600	9.990	1,260,651

← NewerPage 12 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.