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
2023-05-05	12.190	12.350	12.130	12.260	11.525	1,979,000
2023-05-04	12.200	12.420	12.120	12.210	11.478	2,989,800
2023-04-28	12.460	12.500	12.130	12.200	11.469	3,539,502
2023-04-27	11.860	12.410	11.790	12.300	11.563	4,275,718
2023-04-26	11.580	11.950	11.580	11.880	11.168	3,333,008
2023-04-25	11.700	11.760	11.380	11.570	10.877	3,070,220
2023-04-24	11.770	11.840	11.520	11.590	10.895	3,296,581
2023-04-21	12.250	12.250	11.750	11.770	11.065	5,171,699
2023-04-20	12.440	12.450	12.090	12.180	11.450	4,318,271
2023-04-19	12.680	12.710	12.340	12.430	11.685	4,571,984
2023-04-18	13.080	13.080	12.560	12.620	11.864	5,224,685
2023-04-17	13.040	13.170	13.020	13.040	12.258	3,260,443
2023-04-14	13.220	13.270	12.990	13.140	12.352	4,704,551
2023-04-13	12.900	13.390	12.880	13.250	12.456	8,942,493
2023-04-12	12.890	13.150	12.770	12.990	12.211	3,996,447
2023-04-11	13.080	13.080	12.840	12.900	12.127	3,543,500
2023-04-10	12.710	13.300	12.620	13.090	12.305	6,086,305
2023-04-07	12.800	12.810	12.660	12.710	11.948	2,376,005
2023-04-06	12.780	13.050	12.600	12.830	12.061	4,510,899
2023-04-04	12.680	12.830	12.510	12.800	12.033	2,811,500
2023-04-03	12.610	12.890	12.610	12.740	11.976	2,472,368
2023-03-31	12.550	12.670	12.530	12.610	11.854	1,559,908
2023-03-30	12.800	12.950	12.560	12.580	11.826	3,526,398
2023-03-29	12.750	12.930	12.690	12.810	12.042	4,307,706
2023-03-28	12.110	13.080	12.110	12.960	12.183	10,225,401
2023-03-27	12.330	12.330	12.000	12.120	11.394	2,382,084
2023-03-24	12.070	12.300	12.070	12.250	11.516	2,040,700
2023-03-23	12.110	12.190	12.030	12.090	11.365	1,950,600
2023-03-22	12.280	12.360	12.160	12.200	11.469	1,987,800
2023-03-21	12.140	12.290	12.050	12.280	11.544	2,082,500
2023-03-20	12.200	12.200	11.980	12.040	11.318	2,382,610
2023-03-17	12.190	12.380	12.190	12.250	11.516	1,270,700
2023-03-16	12.470	12.470	12.160	12.190	11.459	1,765,300
2023-03-15	12.360	12.540	12.350	12.490	11.741	1,776,500
2023-03-14	12.540	12.590	12.120	12.360	11.619	3,300,220
2023-03-13	12.780	12.850	12.440	12.550	11.798	3,244,420
2023-03-10	12.960	13.060	12.780	12.790	12.023	2,405,100
2023-03-09	13.040	13.160	13.030	13.060	12.277	2,066,500
2023-03-08	12.850	13.100	12.800	13.100	12.315	2,722,800
2023-03-07	13.210	13.340	12.880	12.890	12.117	3,286,400
2023-03-06	13.290	13.330	13.160	13.250	12.456	3,203,400
2023-03-03	13.230	13.370	13.120	13.280	12.484	4,757,472
2023-03-02	12.940	13.320	12.910	13.230	12.437	7,403,688
2023-03-01	12.880	12.950	12.830	12.940	12.164	2,340,800
2023-02-28	12.980	12.980	12.780	12.890	12.117	2,120,996
2023-02-27	12.840	12.990	12.730	12.840	12.070	2,337,598
2023-02-24	13.000	13.070	12.780	12.920	12.146	4,161,351
2023-02-23	13.170	13.260	13.030	13.050	12.268	2,913,500
2023-02-22	13.330	13.350	13.110	13.180	12.390	3,651,232
2023-02-21	13.350	13.380	13.210	13.320	12.522	3,690,703
2023-02-20	13.050	13.350	12.980	13.340	12.540	5,458,920
2023-02-17	13.020	13.350	13.020	13.110	12.324	4,480,141
2023-02-16	13.470	13.470	12.960	13.020	12.240	7,689,249
2023-02-15	13.440	13.590	13.350	13.470	12.663	4,985,118
2023-02-14	13.500	13.540	13.370	13.430	12.625	3,921,301
2023-02-13	13.420	13.550	13.320	13.480	12.672	4,556,100
2023-02-10	13.690	13.700	13.300	13.430	12.625	7,504,466
2023-02-09	13.670	13.750	13.460	13.710	12.888	5,026,600
2023-02-08	13.800	13.860	13.620	13.690	12.870	5,620,500
2023-02-07	14.130	14.220	13.700	13.910	13.076	10,624,098

← NewerPage 15 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.