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
2025-01-23	10.560	10.630	10.330	10.340	9.897	8,256,511
2025-01-22	10.780	10.780	10.320	10.460	10.012	11,296,018
2025-01-21	11.050	11.050	10.600	10.780	10.318	13,356,611
2025-01-20	11.200	11.260	10.830	11.010	10.538	9,878,300
2025-01-17	10.900	11.220	10.890	11.150	10.672	7,588,026
2025-01-16	11.020	11.120	10.870	10.960	10.491	5,728,000
2025-01-15	11.060	11.100	10.800	10.940	10.471	7,030,091
2025-01-14	10.880	11.130	10.760	11.080	10.605	8,836,234
2025-01-13	10.600	10.980	10.550	10.840	10.376	5,429,002
2025-01-10	10.980	11.060	10.780	10.790	10.328	6,763,218
2025-01-09	11.030	11.180	10.880	10.980	10.510	9,422,785
2025-01-08	11.360	11.380	10.860	11.110	10.634	8,659,600
2025-01-07	11.330	11.450	11.040	11.400	10.912	7,840,122
2025-01-06	11.250	11.460	11.160	11.320	10.835	5,750,180
2025-01-03	11.650	11.780	11.330	11.380	10.893	8,188,018
2025-01-02	11.810	11.930	11.450	11.530	11.036	10,160,834
2024-12-31	12.130	12.170	11.750	11.880	11.371	13,253,053
2024-12-30	12.180	12.260	11.980	12.120	11.601	10,573,945
2024-12-27	12.110	12.410	11.980	12.200	11.677	11,632,500
2024-12-26	12.190	12.350	12.100	12.150	11.630	11,629,835
2024-12-25	13.120	13.130	12.170	12.360	11.831	28,763,865
2024-12-24	12.860	13.340	12.750	12.950	12.395	21,831,457
2024-12-23	12.950	13.730	12.890	12.960	12.405	22,356,000
2024-12-20	13.760	13.810	12.980	13.070	12.510	20,827,200
2024-12-19	12.750	13.540	12.550	13.440	12.864	24,417,402
2024-12-18	12.820	13.160	12.740	12.920	12.367	12,407,003
2024-12-17	12.750	13.340	12.660	12.820	12.271	12,642,540
2024-12-16	13.090	13.200	12.700	12.840	12.290	10,609,200
2024-12-13	13.100	13.480	13.010	13.090	12.529	14,048,196
2024-12-12	12.740	13.210	12.740	13.150	12.587	16,994,144
2024-12-11	12.600	12.940	12.600	12.730	12.185	7,189,197
2024-12-10	12.670	12.890	12.420	12.690	12.146	15,606,758
2024-12-09	12.540	12.550	12.160	12.320	11.792	10,520,562
2024-12-06	12.720	12.780	12.400	12.570	12.032	8,429,621
2024-12-05	12.650	12.900	12.500	12.720	12.175	6,390,962
2024-12-04	12.740	12.900	12.600	12.710	12.166	6,815,775
2024-12-03	12.660	12.820	12.480	12.780	12.233	9,229,211
2024-12-02	12.290	12.690	12.160	12.660	12.118	11,029,893
2024-11-29	12.130	12.370	12.020	12.260	11.735	5,233,158
2024-11-28	12.260	12.410	12.080	12.140	11.620	5,009,714
2024-11-27	11.970	12.300	11.740	12.290	11.764	6,909,439
2024-11-26	12.220	12.280	12.000	12.000	11.486	4,664,700
2024-11-25	12.230	12.420	12.010	12.260	11.735	7,964,214
2024-11-22	12.690	12.940	12.210	12.230	11.706	9,388,575
2024-11-21	12.880	12.980	12.650	12.800	12.252	8,738,585
2024-11-20	12.750	13.140	12.750	13.110	12.548	9,590,842
2024-11-19	12.770	12.940	12.470	12.860	12.309	7,474,629
2024-11-18	13.030	13.180	12.600	12.680	12.137	10,441,162
2024-11-15	13.130	13.450	12.910	12.920	12.367	8,375,153
2024-11-14	13.320	14.090	13.240	13.300	12.730	20,736,802
2024-11-13	13.000	13.420	12.920	13.400	12.826	9,801,300
2024-11-12	13.440	13.720	12.980	13.120	12.558	9,597,159
2024-11-11	13.370	13.490	13.190	13.380	12.807	9,237,598
2024-11-08	13.600	13.750	13.210	13.430	12.855	13,613,976
2024-11-07	12.910	13.620	12.860	13.580	12.998	16,423,608
2024-11-06	12.610	13.380	12.480	13.020	12.462	17,230,255
2024-11-05	12.260	12.750	12.190	12.600	12.060	12,409,942
2024-11-04	12.100	12.330	12.000	12.280	11.754	9,464,421
2024-11-01	12.200	12.390	12.080	12.100	11.582	9,768,157
2024-10-31	12.720	12.740	12.100	12.320	11.792	17,557,752

← NewerPage 8 of 21 · 1,213 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.