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
2022-08-04	13.000	13.350	12.630	12.820	12.052	11,590,846
2022-08-03	13.120	13.760	12.900	12.980	12.202	13,931,800
2022-08-02	14.450	14.630	13.280	13.310	12.512	18,591,522
2022-08-01	16.390	16.390	14.060	14.420	13.556	31,562,345
2022-07-29	14.880	15.290	14.820	14.900	14.007	9,823,230
2022-07-28	15.000	15.220	14.000	14.860	13.969	18,259,606
2022-07-27	13.550	14.890	13.550	14.890	13.998	9,579,530
2022-07-26	13.740	13.830	13.360	13.540	12.728	4,248,500
2022-07-25	13.870	13.930	13.470	13.540	12.728	5,751,900
2022-07-22	13.960	14.140	13.750	13.920	13.086	5,801,004
2022-07-21	14.060	14.310	13.880	13.910	13.076	10,431,600
2022-07-20	13.380	14.170	13.380	14.060	13.217	18,618,719
2022-07-19	12.570	13.830	12.500	13.830	13.001	18,279,858
2022-07-18	12.200	12.690	12.150	12.570	11.817	3,956,937
2022-07-15	12.450	12.460	12.080	12.100	11.375	3,624,301
2022-07-14	12.480	12.830	12.400	12.430	11.685	3,344,836
2022-07-13	12.400	12.680	12.240	12.480	11.732	3,451,500
2022-07-12	12.310	12.470	12.110	12.390	11.619	4,139,967
2022-07-11	12.300	12.450	12.120	12.310	11.544	4,704,636
2022-07-08	13.040	13.260	12.650	12.690	11.901	5,617,800
2022-07-07	13.000	13.130	12.950	13.030	12.219	5,481,500
2022-07-06	13.200	13.390	12.930	13.050	12.238	7,593,634
2022-07-05	13.550	13.830	13.190	13.390	12.557	12,557,880
2022-07-04	13.430	14.500	12.890	13.720	12.866	22,876,345
2022-07-01	12.020	13.210	11.990	13.210	12.388	9,073,300
2022-06-30	11.770	12.120	11.750	12.010	11.263	6,074,510
2022-06-29	12.480	12.520	11.790	11.810	11.075	10,880,800
2022-06-28	12.880	12.960	12.720	12.760	11.966	5,530,800
2022-06-27	12.510	13.040	12.500	12.890	12.088	9,842,547
2022-06-24	12.500	12.640	12.360	12.540	11.760	5,976,473
2022-06-23	12.090	12.520	12.030	12.370	11.600	5,025,200
2022-06-22	12.320	12.390	12.070	12.090	11.338	3,364,904
2022-06-21	12.390	12.470	12.160	12.230	11.469	3,686,004
2022-06-20	12.010	12.440	11.950	12.420	11.647	6,864,109
2022-06-17	11.900	12.050	11.780	11.940	11.197	2,875,100
2022-06-16	12.050	12.080	11.840	11.880	11.141	3,920,700
2022-06-15	12.220	12.330	12.050	12.050	11.300	3,713,400
2022-06-14	12.160	12.210	11.910	12.160	11.404	3,474,450
2022-06-13	12.070	12.280	11.930	12.260	11.497	4,018,210
2022-06-10	12.050	12.190	11.970	12.100	11.347	2,652,860
2022-06-09	12.430	12.440	12.030	12.030	11.282	4,824,000
2022-06-08	12.280	12.540	11.830	12.520	11.741	8,244,260
2022-06-07	12.600	12.610	12.220	12.280	11.516	5,433,000
2022-06-06	12.500	12.770	12.270	12.500	11.722	9,790,200
2022-06-02	12.230	12.630	12.010	12.170	11.413	7,252,045
2022-06-01	12.200	12.400	12.100	12.150	11.394	5,270,450
2022-05-31	12.220	12.360	12.030	12.260	11.497	6,591,053
2022-05-30	11.960	12.400	11.800	12.320	11.554	11,918,802
2022-05-27	11.430	12.500	11.430	12.190	11.432	13,356,490
2022-05-26	11.590	11.590	11.240	11.360	10.653	2,512,201
2022-05-25	10.980	11.350	10.960	11.300	10.597	2,847,900
2022-05-24	11.650	11.700	10.940	10.940	10.259	4,685,100
2022-05-23	11.470	11.680	11.470	11.650	10.925	2,958,700
2022-05-20	11.430	11.640	11.410	11.470	10.756	3,126,500
2022-05-19	11.220	11.360	11.160	11.310	10.606	2,722,800
2022-05-18	11.400	11.660	11.260	11.370	10.663	3,368,410
2022-05-17	11.280	11.440	11.200	11.380	10.672	2,345,410
2022-05-16	11.430	11.490	11.170	11.400	10.691	2,526,200
2022-05-13	11.450	11.470	11.170	11.370	10.663	2,860,101
2022-05-12	10.900	11.520	10.890	11.380	10.672	4,400,369

← NewerPage 18 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.