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
2022-11-04	11.210	11.420	11.190	11.360	10.679	3,318,116
2022-11-03	11.100	11.280	11.010	11.200	10.529	2,299,900
2022-11-02	11.080	11.260	11.000	11.150	10.482	3,111,700
2022-11-01	10.800	11.110	10.710	11.090	10.425	4,128,961
2022-10-31	10.630	10.880	10.520	10.580	9.946	3,246,900
2022-10-28	11.160	11.550	10.780	10.800	10.153	3,668,407
2022-10-27	11.350	11.460	11.240	11.260	10.585	2,531,530
2022-10-26	11.280	11.430	11.260	11.400	10.717	2,573,300
2022-10-25	11.430	11.430	11.070	11.250	10.576	3,703,198
2022-10-24	11.720	11.890	11.430	11.430	10.745	4,238,831
2022-10-21	11.940	12.210	11.600	11.650	10.952	5,976,636
2022-10-20	11.470	11.490	11.190	11.300	10.623	3,896,928
2022-10-19	11.710	11.780	11.430	11.470	10.783	3,896,052
2022-10-18	11.750	11.850	11.650	11.740	11.036	4,237,900
2022-10-17	11.640	11.790	11.560	11.730	11.027	3,359,900
2022-10-14	11.600	11.920	11.600	11.660	10.961	4,039,700
2022-10-13	11.330	11.700	11.300	11.620	10.924	4,568,900
2022-10-12	11.180	11.460	11.060	11.440	10.754	4,325,702
2022-10-11	11.220	11.240	10.750	11.180	10.510	3,800,100
2022-10-10	11.200	11.380	11.010	11.070	10.407	3,026,700
2022-09-30	11.030	11.440	10.920	11.250	10.576	5,223,801
2022-09-29	11.760	11.860	11.330	11.370	10.689	4,665,202
2022-09-28	12.180	12.480	11.620	11.640	10.942	6,759,212
2022-09-27	12.590	12.680	11.760	12.280	11.544	8,670,017
2022-09-26	13.070	13.130	12.500	12.530	11.779	7,028,100
2022-09-23	13.640	13.700	13.030	13.060	12.277	9,368,550
2022-09-22	12.950	13.980	12.950	13.510	12.700	13,470,151
2022-09-21	13.340	13.390	12.800	12.940	12.164	7,165,104
2022-09-20	12.360	13.760	12.360	13.200	12.409	11,573,700
2022-09-19	13.810	13.830	12.490	12.510	11.760	13,027,427
2022-09-16	13.850	14.300	13.850	13.880	13.048	12,158,014
2022-09-15	13.760	14.190	13.560	14.030	13.189	14,215,203
2022-09-14	13.450	14.260	13.430	13.900	13.067	13,516,801
2022-09-13	13.500	13.780	13.400	13.440	12.634	7,469,503
2022-09-09	13.390	14.080	13.350	13.660	12.841	9,851,500
2022-09-08	13.580	13.840	13.330	13.490	12.681	8,752,650
2022-09-07	13.350	13.970	13.090	13.640	12.823	9,773,851
2022-09-06	13.300	13.640	13.270	13.470	12.663	7,223,801
2022-09-05	13.900	14.070	13.290	13.330	12.531	12,161,058
2022-09-02	13.830	14.500	13.610	14.070	13.227	12,854,126
2022-09-01	13.900	14.590	13.620	13.860	13.029	14,682,816
2022-08-31	13.800	14.650	13.560	13.950	13.114	16,603,982
2022-08-30	13.450	14.690	13.150	14.180	13.330	16,383,711
2022-08-29	13.400	13.630	13.160	13.400	12.597	6,891,500
2022-08-26	13.690	13.800	13.270	13.590	12.776	13,757,525
2022-08-25	13.070	14.530	13.070	13.900	13.067	21,084,766
2022-08-24	13.200	13.950	13.110	13.210	12.418	15,519,334
2022-08-23	13.100	13.100	12.810	12.920	12.146	7,497,730
2022-08-22	12.810	13.310	12.570	13.230	12.437	11,344,921
2022-08-19	12.500	12.920	12.410	12.720	11.958	7,640,001
2022-08-18	12.700	12.820	12.510	12.530	11.779	5,349,701
2022-08-17	12.750	12.830	12.500	12.690	11.929	6,100,428
2022-08-16	13.060	13.060	12.710	12.840	12.070	8,049,227
2022-08-15	12.360	13.150	12.360	13.010	12.230	13,792,459
2022-08-12	12.470	12.500	12.280	12.310	11.572	6,249,289
2022-08-11	12.390	12.530	12.290	12.480	11.732	7,234,902
2022-08-10	12.280	12.450	12.160	12.450	11.704	7,059,568
2022-08-09	12.720	12.740	12.350	12.370	11.629	7,734,560
2022-08-08	12.490	12.610	12.230	12.600	11.845	7,132,530
2022-08-05	12.810	12.870	12.310	12.490	11.741	9,912,331

← NewerPage 17 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.