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
2022-05-11	11.390	11.620	11.230	11.230	10.531	5,939,401
2022-05-10	11.000	11.960	10.870	11.420	10.710	7,632,727
2022-05-09	10.930	11.300	10.800	11.140	10.447	5,352,301
2022-05-06	10.700	11.380	10.500	10.990	10.306	8,051,426
2022-05-05	10.800	11.120	10.300	11.120	10.428	6,014,626
2022-04-29	9.940	10.260	9.930	10.110	9.481	3,547,425
2022-04-28	10.000	10.180	9.720	9.870	9.256	4,030,110
2022-04-27	9.400	10.250	9.220	10.200	9.565	5,508,300
2022-04-26	9.970	10.080	9.450	9.490	8.900	3,962,200
2022-04-25	10.820	10.820	9.950	9.970	9.350	5,109,801
2022-04-22	10.970	11.200	10.810	10.920	10.241	3,029,800
2022-04-21	11.610	11.720	10.900	10.950	10.269	6,658,366
2022-04-20	12.310	12.340	11.700	11.790	11.057	5,017,200
2022-04-19	12.100	12.500	12.050	12.350	11.582	6,011,437
2022-04-18	11.980	12.100	11.610	12.050	11.300	3,964,200
2022-04-15	12.200	12.280	11.900	11.970	11.225	5,815,600
2022-04-14	12.060	12.470	12.020	12.250	11.488	7,094,901
2022-04-13	12.420	12.750	12.140	12.150	11.394	9,603,537
2022-04-12	12.500	13.000	12.280	12.530	11.751	14,138,501
2022-04-11	12.750	13.370	12.300	12.850	12.051	17,186,407
2022-04-08	12.410	13.370	12.300	12.710	11.919	15,890,962
2022-04-07	12.210	12.500	12.120	12.270	11.507	9,399,550
2022-04-06	12.010	12.380	12.000	12.200	11.441	10,424,601
2022-04-01	12.320	12.480	11.890	12.150	11.394	18,282,924
2022-03-31	11.150	12.320	11.070	12.320	11.554	14,398,977
2022-03-30	10.930	11.300	10.920	11.200	10.503	5,216,801
2022-03-29	10.880	11.000	10.750	10.910	10.231	3,994,900
2022-03-28	10.900	11.210	10.700	10.860	10.184	4,640,315
2022-03-25	11.000	11.580	10.940	11.040	10.353	8,375,500
2022-03-24	11.030	11.160	10.900	10.940	10.259	2,739,800
2022-03-23	11.190	11.240	11.030	11.100	10.409	3,096,200
2022-03-22	11.070	11.240	11.000	11.100	10.409	3,626,900
2022-03-21	10.960	11.230	10.880	11.190	10.494	4,308,815
2022-03-18	10.720	10.990	10.700	10.960	10.278	4,222,015
2022-03-17	10.700	10.950	10.650	10.760	10.091	5,752,152
2022-03-16	10.460	10.720	10.130	10.670	10.006	6,791,616
2022-03-15	10.950	10.950	10.240	10.280	9.640	5,764,200
2022-03-14	11.040	11.380	10.970	11.000	10.316	5,570,900
2022-03-11	10.990	11.230	10.810	11.210	10.513	4,158,800
2022-03-10	11.240	11.360	11.120	11.120	10.428	4,712,300
2022-03-09	11.280	11.400	10.540	11.030	10.344	6,556,809
2022-03-08	11.730	11.750	11.150	11.250	10.550	6,489,221
2022-03-07	11.900	11.990	11.660	11.750	11.019	4,524,700
2022-03-04	11.870	12.120	11.810	11.890	11.150	5,349,800
2022-03-03	12.250	12.300	11.990	12.020	11.272	5,907,601
2022-03-02	12.200	12.300	12.130	12.230	11.469	4,138,715
2022-03-01	12.390	12.430	12.160	12.240	11.479	5,553,651
2022-02-28	12.290	12.470	11.900	12.460	11.685	8,703,951
2022-02-25	12.300	12.490	12.150	12.290	11.525	8,130,501
2022-02-24	13.320	13.370	12.080	12.310	11.544	19,160,707
2022-02-23	13.690	13.690	13.220	13.420	12.585	13,975,080
2022-02-22	13.390	13.940	13.310	13.830	12.970	19,528,680
2022-02-21	13.450	13.580	13.330	13.450	12.613	9,799,000
2022-02-18	13.180	13.540	13.080	13.430	12.595	10,063,384
2022-02-17	13.800	13.960	13.290	13.370	12.538	21,199,784
2022-02-16	14.070	14.300	13.700	14.180	13.298	19,243,671
2022-02-15	14.500	14.780	13.900	13.950	13.082	23,382,182
2022-02-14	14.400	15.990	14.180	14.770	13.851	34,246,908
2022-02-11	13.990	15.880	13.500	15.300	14.348	43,821,804
2022-02-10	14.090	15.500	14.000	14.440	13.542	44,707,188

← NewerPage 19 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.