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
2025-04-25	12.400	12.460	12.180	12.210	11.687	5,098,156
2025-04-24	12.400	12.520	12.260	12.430	11.898	5,146,899
2025-04-23	12.410	12.590	12.230	12.480	11.945	7,944,328
2025-04-22	12.430	12.560	12.340	12.390	11.859	5,218,898
2025-04-21	12.390	12.570	12.280	12.460	11.926	8,620,000
2025-04-18	12.190	12.580	12.050	12.370	11.840	11,608,542
2025-04-17	12.200	12.410	12.020	12.240	11.716	8,221,300
2025-04-16	11.890	12.340	11.890	12.330	11.802	9,534,300
2025-04-15	12.020	12.360	11.910	12.000	11.486	7,677,500
2025-04-14	12.260	12.300	12.010	12.080	11.563	6,302,971
2025-04-11	11.950	12.350	11.830	12.170	11.649	10,367,806
2025-04-10	11.840	12.170	11.780	12.030	11.515	11,000,040
2025-04-09	11.150	11.930	10.810	11.820	11.314	13,827,219
2025-04-08	10.750	11.270	10.740	11.240	10.759	10,824,762
2025-04-07	11.120	11.310	10.460	10.810	10.347	13,689,473
2025-04-03	11.480	11.990	11.440	11.610	11.113	9,045,303
2025-04-02	11.490	11.790	11.380	11.560	11.065	7,647,566
2025-04-01	11.420	11.600	11.280	11.490	10.998	10,132,602
2025-03-31	11.910	11.960	11.330	11.350	10.864	13,158,448
2025-03-28	11.900	12.360	11.750	12.110	11.591	15,718,374
2025-03-27	12.670	13.050	12.270	12.380	11.850	30,186,525
2025-03-26	12.000	12.160	11.890	12.150	11.630	6,211,094
2025-03-25	11.870	12.090	11.780	12.010	11.496	6,633,200
2025-03-24	11.990	12.230	11.700	11.870	11.362	8,902,589
2025-03-21	11.610	12.150	11.520	12.010	11.496	10,322,006
2025-03-20	11.830	11.840	11.640	11.660	11.161	4,475,191
2025-03-19	12.040	12.040	11.790	11.840	11.333	4,117,200
2025-03-18	11.780	12.120	11.720	12.040	11.524	8,824,600
2025-03-17	11.670	11.820	11.610	11.800	11.295	4,858,100
2025-03-14	11.630	11.740	11.580	11.670	11.170	4,559,304
2025-03-13	11.760	11.810	11.540	11.640	11.141	5,551,819
2025-03-12	11.860	11.880	11.750	11.760	11.256	5,331,400
2025-03-11	11.620	11.820	11.570	11.820	11.314	4,067,819
2025-03-10	11.820	11.890	11.620	11.730	11.228	4,442,251
2025-03-07	11.730	11.950	11.730	11.840	11.333	5,443,769
2025-03-06	11.850	11.890	11.750	11.780	11.275	6,585,283
2025-03-05	11.720	11.860	11.550	11.830	11.323	8,104,913
2025-03-04	11.390	11.800	11.330	11.760	11.256	12,400,309
2025-03-03	11.800	12.180	11.510	11.570	11.074	23,700,174
2025-02-28	11.140	11.280	11.050	11.210	10.730	9,138,808
2025-02-27	11.150	11.180	11.030	11.140	10.663	6,232,100
2025-02-26	11.040	11.170	11.010	11.120	10.644	6,242,240
2025-02-25	11.180	11.180	10.950	11.010	10.538	6,042,048
2025-02-24	11.200	11.460	11.160	11.250	10.768	6,764,900
2025-02-21	11.290	11.340	11.160	11.200	10.720	7,491,500
2025-02-20	10.920	11.390	10.840	11.290	10.806	14,739,932
2025-02-19	10.700	10.990	10.670	10.920	10.452	9,839,674
2025-02-18	10.650	10.900	10.590	10.730	10.270	11,038,436
2025-02-17	10.700	10.700	10.500	10.650	10.194	6,324,732
2025-02-14	10.680	10.770	10.600	10.640	10.184	4,818,100
2025-02-13	10.710	10.810	10.650	10.690	10.232	5,573,438
2025-02-12	10.800	10.860	10.630	10.740	10.280	7,219,805
2025-02-11	11.030	11.070	10.790	10.860	10.395	7,665,900
2025-02-10	10.750	11.030	10.640	10.990	10.519	13,584,732
2025-02-07	10.750	10.800	10.610	10.730	10.270	9,578,400
2025-02-06	10.490	10.770	10.220	10.740	10.280	13,254,185
2025-02-05	10.410	10.580	10.400	10.490	10.041	10,618,169
2025-01-27	10.160	10.560	10.140	10.300	9.859	10,858,843
2025-01-24	10.300	10.340	10.010	10.130	9.696	13,066,580
2025-01-23	10.560	10.630	10.330	10.340	9.897	8,256,511

← NewerPage 7 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.