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
2023-02-06	14.110	14.230	13.850	14.120	13.274	10,128,270
2023-02-03	13.800	14.470	13.740	14.250	13.396	18,903,866
2023-02-02	13.620	14.500	13.320	13.930	13.095	16,115,019
2023-02-01	13.290	13.670	13.270	13.450	12.644	8,251,250
2023-01-31	13.300	13.300	13.100	13.150	12.362	6,142,250
2023-01-30	13.280	13.440	13.190	13.350	12.550	8,036,900
2023-01-20	13.130	13.380	13.070	13.260	12.465	6,546,100
2023-01-19	13.120	13.280	13.050	13.050	12.268	6,590,567
2023-01-18	13.400	13.620	13.220	13.240	12.446	9,426,400
2023-01-17	13.390	14.350	12.860	13.710	12.888	16,584,106
2023-01-16	13.140	13.380	13.010	13.180	12.390	7,492,000
2023-01-13	13.370	13.420	12.950	13.140	12.352	8,466,088
2023-01-12	13.880	14.200	13.210	13.260	12.465	14,900,700
2023-01-11	14.310	14.320	13.870	14.040	13.199	12,865,400
2023-01-10	14.420	14.560	13.990	14.470	13.603	13,537,200
2023-01-09	14.760	14.970	14.350	14.400	13.537	18,918,600
2023-01-06	14.030	15.310	13.790	14.760	13.875	31,234,139
2023-01-05	14.240	14.290	13.770	14.040	13.199	15,015,574
2023-01-04	14.300	14.500	13.940	14.200	13.349	24,090,141
2023-01-03	13.600	14.370	13.500	14.370	13.509	26,653,651
2022-12-30	13.320	13.500	12.950	13.060	12.277	14,767,543
2022-12-29	13.310	14.030	13.100	13.600	12.785	16,465,049
2022-12-28	14.390	14.390	14.390	14.390	13.528	0
2022-12-27	13.900	14.970	13.700	14.390	13.528	21,590,090
2022-12-26	13.880	14.210	13.780	14.090	13.246	14,579,201
2022-12-23	14.290	14.300	13.520	13.870	13.039	21,982,778
2022-12-22	14.010	15.500	13.870	14.800	13.913	37,098,906
2022-12-21	12.930	14.180	12.930	14.180	13.330	30,841,829
2022-12-20	13.080	13.100	12.760	12.890	12.117	5,318,067
2022-12-19	12.790	13.440	12.610	13.210	12.418	10,235,628
2022-12-16	12.700	12.990	12.700	12.960	12.183	4,484,307
2022-12-15	12.830	12.940	12.660	12.860	12.089	5,068,429
2022-12-14	13.120	13.250	12.750	12.810	12.042	8,586,693
2022-12-13	13.220	13.720	12.850	13.400	12.597	10,717,798
2022-12-12	13.650	14.000	13.170	13.170	12.381	13,299,310
2022-12-09	13.100	13.380	12.980	13.210	12.418	11,972,050
2022-12-08	12.820	14.010	12.480	13.500	12.691	19,445,914
2022-12-07	12.890	13.390	12.610	12.810	12.042	14,328,864
2022-12-06	12.120	13.220	12.020	12.820	12.052	17,041,105
2022-12-05	11.970	12.330	11.930	12.020	11.300	6,532,811
2022-12-02	11.670	11.940	11.600	11.870	11.159	6,167,001
2022-12-01	11.560	12.000	11.550	11.690	10.989	7,264,600
2022-11-30	11.460	11.640	11.380	11.550	10.858	3,206,320
2022-11-29	11.500	11.560	11.330	11.470	10.783	3,037,700
2022-11-28	11.150	11.450	11.030	11.380	10.698	2,779,200
2022-11-25	11.660	11.660	11.270	11.310	10.632	3,727,500
2022-11-24	11.420	11.650	11.350	11.600	10.905	5,383,630
2022-11-23	11.430	11.430	11.150	11.340	10.660	3,146,611
2022-11-22	11.310	11.610	11.200	11.430	10.745	3,558,900
2022-11-21	11.350	11.360	11.180	11.310	10.632	2,534,301
2022-11-18	11.570	11.570	11.350	11.350	10.670	4,649,700
2022-11-17	11.300	11.590	11.290	11.570	10.877	5,371,604
2022-11-16	11.500	11.540	11.320	11.340	10.660	2,316,234
2022-11-15	11.230	11.400	11.130	11.400	10.717	2,690,404
2022-11-14	11.500	11.540	11.190	11.240	10.566	3,719,104
2022-11-11	11.680	11.680	11.350	11.430	10.745	3,288,080
2022-11-10	11.390	11.500	11.300	11.350	10.670	3,290,769
2022-11-09	11.480	11.710	11.480	11.510	10.820	3,468,721
2022-11-08	11.380	11.500	11.320	11.490	10.801	3,239,304
2022-11-07	11.350	11.460	11.260	11.400	10.717	3,652,700

← NewerPage 16 of 21 · 1,212 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.