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
2022-02-09	12.810	14.090	12.530	14.090	13.213	28,259,125
2022-02-08	12.890	13.100	12.380	12.810	12.013	15,195,801
2022-02-07	12.520	12.830	12.010	12.370	11.600	12,230,458
2022-01-28	11.620	12.200	11.620	11.890	11.150	7,726,101
2022-01-27	12.140	12.490	11.420	11.470	10.756	8,492,800
2022-01-26	11.510	12.250	11.510	12.130	11.375	9,645,600
2022-01-25	11.780	12.290	11.600	11.610	10.888	6,736,600
2022-01-24	11.930	12.050	11.850	11.900	11.160	5,718,976
2022-01-21	12.180	12.760	11.730	12.260	11.497	10,212,076
2022-01-20	12.990	13.120	12.230	12.260	11.497	9,464,502
2022-01-19	12.360	13.350	12.180	12.990	12.182	14,226,215
2022-01-18	12.690	12.740	12.330	12.390	11.619	6,502,105
2022-01-17	12.660	12.800	12.570	12.730	11.938	4,779,078
2022-01-14	12.910	13.080	12.650	12.700	11.910	5,859,220
2022-01-13	13.400	13.430	12.910	12.910	12.107	7,053,150
2022-01-12	13.150	13.360	13.020	13.320	12.491	9,937,655
2022-01-11	12.690	13.750	12.610	13.140	12.323	17,126,319
2022-01-10	12.420	12.700	12.390	12.610	11.826	4,731,900
2022-01-07	13.120	13.140	12.420	12.420	11.647	8,379,700
2022-01-06	12.720	13.080	12.660	13.010	12.201	7,480,900
2022-01-05	13.000	13.000	12.430	12.740	11.947	9,057,237
2022-01-04	12.810	13.050	12.810	12.900	12.097	6,840,401
2021-12-31	13.180	13.230	12.700	12.810	12.013	12,455,515
2021-12-30	13.170	13.480	13.100	13.140	12.323	6,816,418
2021-12-29	13.130	13.490	12.930	13.240	12.416	7,142,500
2021-12-28	13.190	13.370	13.070	13.240	12.416	6,054,900
2021-12-27	13.000	13.310	12.870	13.160	12.341	7,439,201
2021-12-24	13.770	13.960	12.980	13.050	12.238	15,662,237
2021-12-23	14.350	14.570	14.000	14.000	13.129	13,289,558
2021-12-22	14.560	14.690	14.220	14.460	13.560	16,428,823
2021-12-21	13.960	15.280	13.930	14.820	13.898	23,343,590
2021-12-20	13.770	14.780	13.570	14.110	13.232	15,717,119
2021-12-17	14.410	14.480	13.810	13.820	12.960	14,251,125
2021-12-16	14.350	14.660	14.220	14.380	13.485	12,273,217
2021-12-15	14.250	14.860	13.910	14.590	13.682	21,490,729
2021-12-14	14.100	14.450	14.060	14.300	13.410	12,151,983
2021-12-13	14.110	14.310	13.840	14.160	13.279	12,662,356
2021-12-10	13.790	14.110	13.710	14.050	13.176	11,363,400
2021-12-09	13.900	14.080	13.650	13.800	12.942	12,144,400
2021-12-08	13.710	14.070	13.590	13.910	13.045	13,355,564
2021-12-07	14.600	14.630	13.340	13.630	12.782	21,141,696
2021-12-06	14.680	15.100	14.410	14.570	13.664	15,191,358
2021-12-03	14.680	15.230	14.420	14.850	13.926	17,572,000
2021-12-02	14.600	15.080	14.160	14.850	13.926	21,425,420
2021-12-01	14.360	14.640	14.360	14.580	13.673	12,962,400
2021-11-30	14.800	15.100	14.400	14.490	13.589	18,592,860
2021-11-29	14.510	14.860	14.310	14.690	13.776	17,617,627
2021-11-26	15.990	16.000	14.850	14.930	14.001	31,320,761
2021-11-25	15.620	17.100	15.610	16.260	15.248	31,285,826
2021-11-24	16.030	16.450	15.600	15.800	14.817	23,206,313
2021-11-23	16.100	16.820	15.900	16.190	15.183	26,864,967
2021-11-22	15.960	16.440	15.750	16.300	15.286	26,150,546
2021-11-19	15.990	16.080	15.470	15.970	14.977	29,668,030
2021-11-18	17.290	17.560	15.800	15.800	14.817	41,342,679
2021-11-17	17.210	18.160	17.000	17.290	16.214	40,548,828
2021-11-16	16.350	18.690	16.290	18.060	16.936	58,808,840
2021-11-15	16.690	18.360	16.690	17.000	15.942	61,239,876
2021-11-12	20.000	20.000	18.540	18.540	17.387	18,039,500
2021-11-11	20.600	20.600	20.600	20.600	19.318	1,115,601
2021-11-10	18.730	18.730	18.730	18.730	17.565	1,220,101

← NewerPage 20 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.