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
2023-11-01	10.650	10.670	10.520	10.600	9.990	1,260,651
2023-10-31	10.550	10.770	10.530	10.590	9.981	1,907,701
2023-10-30	10.490	10.630	10.480	10.530	9.924	2,194,800
2023-10-27	10.300	10.600	10.230	10.580	9.972	2,306,700
2023-10-26	10.250	10.340	10.110	10.330	9.736	1,498,000
2023-10-25	10.220	10.420	10.160	10.270	9.679	1,990,603
2023-10-24	9.800	10.170	9.800	10.150	9.566	2,683,730
2023-10-23	9.970	10.050	9.740	9.790	9.227	2,103,900
2023-10-20	10.010	10.180	10.000	10.030	9.453	1,271,200
2023-10-19	10.110	10.220	10.030	10.070	9.491	1,072,900
2023-10-18	10.270	10.280	10.120	10.120	9.538	1,280,500
2023-10-17	10.330	10.420	10.270	10.300	9.708	1,283,800
2023-10-16	10.500	10.590	10.340	10.370	9.774	2,304,400
2023-10-13	10.550	10.600	10.390	10.520	9.915	1,385,098
2023-10-12	10.600	10.610	10.480	10.550	9.943	1,067,600
2023-10-11	10.410	10.620	10.370	10.540	9.934	1,636,700
2023-10-10	10.560	10.620	10.320	10.420	9.821	2,768,908
2023-10-09	10.960	10.960	10.550	10.590	9.981	2,760,500
2023-09-28	10.860	10.970	10.850	10.940	10.311	896,715
2023-09-27	10.790	10.930	10.680	10.870	10.245	1,384,400
2023-09-26	10.720	10.870	10.650	10.770	10.151	1,448,000
2023-09-25	10.830	10.930	10.710	10.830	10.207	1,313,100
2023-09-22	10.730	10.850	10.690	10.840	10.217	1,227,500
2023-09-21	10.850	10.920	10.570	10.740	10.122	1,488,300
2023-09-20	10.990	11.050	10.850	10.880	10.254	1,161,300
2023-09-19	11.090	11.090	10.970	10.990	10.358	1,022,360
2023-09-18	10.960	11.090	10.900	11.050	10.414	1,549,808
2023-09-15	11.210	11.210	11.000	11.040	10.405	1,341,820
2023-09-14	11.070	11.140	11.010	11.110	10.471	1,326,600
2023-09-13	11.210	11.260	11.060	11.110	10.471	1,265,300
2023-09-12	11.210	11.270	11.120	11.220	10.575	930,400
2023-09-11	11.220	11.220	11.070	11.210	10.565	1,338,900
2023-09-08	11.220	11.280	11.150	11.170	10.528	1,326,504
2023-09-07	11.460	11.490	11.230	11.240	10.594	1,490,500
2023-09-06	11.380	11.520	11.330	11.460	10.801	1,364,500
2023-09-05	11.430	11.520	11.310	11.480	10.820	1,799,306
2023-09-04	11.270	11.440	11.220	11.430	10.773	2,290,700
2023-09-01	11.090	11.340	11.090	11.270	10.622	1,692,402
2023-08-31	11.480	11.480	11.110	11.200	10.556	2,620,977
2023-08-30	11.250	11.450	11.250	11.360	10.707	1,925,502
2023-08-29	11.030	11.250	11.000	11.250	10.603	2,140,500
2023-08-28	11.350	11.430	11.050	11.060	10.424	3,246,206
2023-08-25	10.990	11.140	10.890	10.920	10.292	1,285,400
2023-08-24	11.060	11.160	10.890	11.030	10.396	1,815,006
2023-08-23	11.200	11.210	11.050	11.060	10.424	989,700
2023-08-22	11.260	11.270	10.970	11.200	10.556	1,864,800
2023-08-21	11.520	11.520	11.150	11.180	10.537	1,544,400
2023-08-18	11.390	11.540	11.390	11.400	10.744	1,385,800
2023-08-17	11.270	11.480	11.080	11.470	10.810	1,709,800
2023-08-16	11.330	11.380	11.170	11.220	10.575	1,838,223
2023-08-15	11.400	11.580	11.230	11.300	10.650	1,987,900
2023-08-14	11.380	11.460	11.270	11.460	10.801	1,691,200
2023-08-11	11.550	11.600	11.450	11.470	10.810	1,643,405
2023-08-10	11.500	11.650	11.500	11.560	10.895	826,700
2023-08-09	11.560	11.640	11.500	11.510	10.848	1,289,200
2023-08-08	11.680	11.730	11.560	11.620	10.952	1,766,117
2023-08-07	11.780	11.790	11.610	11.740	11.065	2,409,900
2023-08-04	11.850	11.940	11.740	11.760	11.084	1,995,055
2023-08-03	11.810	11.890	11.740	11.850	11.168	1,375,605
2023-08-02	11.930	11.940	11.830	11.860	11.178	1,391,025

← NewerPage 13 of 21 · 1,219 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.