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
2023-08-01	11.880	11.930	11.830	11.900	11.216	1,608,500
2023-07-31	11.790	11.940	11.790	11.880	11.197	2,494,901
2023-07-28	11.620	11.800	11.610	11.790	11.112	1,543,005
2023-07-27	11.810	11.880	11.680	11.690	11.018	1,582,205
2023-07-26	11.770	11.900	11.700	11.830	11.150	2,011,600
2023-07-25	11.710	11.790	11.690	11.750	11.074	1,545,777
2023-07-24	11.610	11.770	11.460	11.640	10.971	1,786,700
2023-07-21	11.570	11.710	11.550	11.560	10.895	1,575,900
2023-07-20	11.780	11.820	11.590	11.600	10.933	1,984,777
2023-07-19	11.890	11.890	11.690	11.720	11.046	1,647,300
2023-07-18	11.760	11.840	11.560	11.770	11.093	2,274,493
2023-07-17	11.680	11.890	11.650	11.760	11.084	2,665,414
2023-07-14	11.990	12.020	11.840	11.870	11.187	2,382,000
2023-07-13	11.990	12.040	11.890	12.000	11.310	2,476,400
2023-07-12	12.010	12.120	11.890	11.910	11.225	2,519,100
2023-07-11	12.010	12.030	11.860	12.000	11.310	2,496,600
2023-07-10	12.150	12.170	11.970	12.010	11.319	3,292,696
2023-07-07	11.880	12.140	11.810	11.950	11.263	4,643,950
2023-07-06	12.060	12.100	11.680	11.760	11.084	4,054,495
2023-07-05	11.900	11.940	11.800	11.930	11.244	2,492,072
2023-07-04	11.860	12.050	11.830	11.900	11.216	3,271,602
2023-07-03	12.230	12.380	11.940	11.970	11.282	6,543,461
2023-06-30	11.720	11.850	11.640	11.830	11.150	3,516,100
2023-06-29	11.740	11.770	11.620	11.680	10.980	2,597,952
2023-06-28	11.570	11.760	11.320	11.700	10.999	3,673,500
2023-06-27	11.440	11.640	11.270	11.570	10.877	3,390,862
2023-06-26	11.800	11.800	11.300	11.330	10.651	5,699,573
2023-06-21	11.590	12.150	11.590	11.880	11.168	6,052,904
2023-06-20	12.030	12.030	11.650	11.670	10.971	5,600,300
2023-06-19	12.300	12.500	11.950	12.040	11.318	12,403,615
2023-06-16	11.330	11.530	11.330	11.480	10.792	3,569,797
2023-06-15	11.180	11.330	11.100	11.320	10.642	2,571,700
2023-06-14	11.240	11.240	11.050	11.170	10.501	2,727,300
2023-06-13	11.300	11.360	11.100	11.150	10.482	3,360,800
2023-06-12	11.310	11.310	11.230	11.310	10.632	2,706,400
2023-06-09	11.340	11.340	11.170	11.270	10.595	2,486,222
2023-06-08	11.400	11.500	11.190	11.290	10.613	3,470,562
2023-06-07	11.720	11.720	11.420	11.480	10.792	3,141,500
2023-06-06	12.140	12.140	11.640	11.670	10.971	3,602,695
2023-06-05	12.150	12.190	12.070	12.140	11.412	1,554,100
2023-06-02	12.200	12.200	12.080	12.150	11.422	1,710,300
2023-06-01	12.160	12.320	12.010	12.140	11.412	4,359,918
2023-05-31	12.090	12.440	12.050	12.170	11.441	2,211,026
2023-05-30	12.010	12.190	11.960	12.100	11.375	1,790,744
2023-05-29	12.330	12.430	12.000	12.000	11.281	2,303,804
2023-05-26	12.300	12.480	12.250	12.330	11.591	1,778,700
2023-05-25	12.320	12.410	12.170	12.240	11.506	2,563,600
2023-05-24	12.550	12.630	12.280	12.350	11.610	2,174,288
2023-05-23	12.480	12.740	12.370	12.530	11.779	3,147,904
2023-05-22	12.410	12.530	12.380	12.450	11.704	1,276,939
2023-05-19	12.480	12.550	12.390	12.500	11.751	1,329,100
2023-05-18	12.480	12.530	12.360	12.500	11.751	1,781,373
2023-05-17	12.420	12.500	12.270	12.450	11.704	1,337,526
2023-05-16	12.480	12.670	12.380	12.420	11.676	1,855,121
2023-05-15	12.310	12.550	12.300	12.500	11.751	2,098,283
2023-05-12	12.470	12.560	12.260	12.370	11.629	2,398,795
2023-05-11	12.420	12.650	12.320	12.490	11.741	2,974,800
2023-05-10	12.160	12.510	12.160	12.350	11.610	2,593,200
2023-05-09	12.410	12.460	12.210	12.220	11.488	2,568,900
2023-05-08	12.350	12.480	12.190	12.370	11.629	2,730,799

← NewerPage 14 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.