Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.810 | 5.950 | 5.790 | 5.940 | 5.776 | 2,319,256 |
| 2024-07-25 | 5.760 | 5.870 | 5.710 | 5.820 | 5.659 | 2,020,054 |
| 2024-07-24 | 5.860 | 5.940 | 5.760 | 5.770 | 5.610 | 2,294,012 |
| 2024-07-23 | 5.960 | 6.060 | 5.870 | 5.870 | 5.708 | 2,457,349 |
| 2024-07-22 | 5.970 | 6.000 | 5.880 | 5.940 | 5.776 | 2,047,578 |
| 2024-07-19 | 5.890 | 6.000 | 5.840 | 5.970 | 5.805 | 2,095,278 |
| 2024-07-18 | 5.950 | 5.980 | 5.790 | 5.910 | 5.746 | 3,016,865 |
| 2024-07-17 | 6.010 | 6.080 | 5.960 | 5.970 | 5.805 | 2,551,798 |
| 2024-07-16 | 6.100 | 6.110 | 6.010 | 6.040 | 5.873 | 3,551,591 |
| 2024-07-15 | 6.340 | 6.390 | 6.010 | 6.090 | 5.921 | 5,386,179 |
| 2024-07-12 | 6.080 | 6.160 | 6.030 | 6.070 | 5.902 | 2,809,360 |
| 2024-07-11 | 5.890 | 6.090 | 5.870 | 6.060 | 5.892 | 4,213,031 |
| 2024-07-10 | 5.870 | 5.890 | 5.750 | 5.790 | 5.630 | 2,877,657 |
| 2024-07-09 | 5.780 | 5.870 | 5.630 | 5.840 | 5.678 | 4,065,317 |
| 2024-07-08 | 6.040 | 6.040 | 5.780 | 5.810 | 5.649 | 2,655,566 |
| 2024-07-05 | 5.940 | 6.040 | 5.860 | 6.000 | 5.834 | 3,732,017 |
| 2024-07-04 | 6.180 | 6.230 | 5.920 | 5.930 | 5.766 | 4,419,558 |
| 2024-07-03 | 6.310 | 6.310 | 6.160 | 6.180 | 6.009 | 3,166,920 |
| 2024-07-02 | 6.330 | 6.360 | 6.240 | 6.320 | 6.145 | 2,400,266 |
| 2024-07-01 | 6.230 | 6.300 | 6.130 | 6.250 | 6.077 | 2,774,078 |
| 2024-06-28 | 6.260 | 6.370 | 6.170 | 6.230 | 6.058 | 3,324,202 |
| 2024-06-27 | 6.400 | 6.490 | 6.320 | 6.330 | 6.038 | 3,602,663 |
| 2024-06-26 | 6.220 | 6.440 | 6.080 | 6.410 | 6.114 | 3,546,060 |
| 2024-06-25 | 6.050 | 6.220 | 6.050 | 6.140 | 5.857 | 3,176,424 |
| 2024-06-24 | 6.350 | 6.350 | 6.000 | 6.020 | 5.742 | 3,474,568 |
| 2024-06-21 | 6.320 | 6.390 | 6.210 | 6.330 | 6.038 | 1,997,824 |
| 2024-06-20 | 6.540 | 6.570 | 6.320 | 6.340 | 6.048 | 2,782,435 |
| 2024-06-19 | 6.520 | 6.610 | 6.490 | 6.540 | 6.238 | 2,000,241 |
| 2024-06-18 | 6.410 | 6.540 | 6.330 | 6.520 | 6.219 | 2,196,536 |
| 2024-06-17 | 6.560 | 6.580 | 6.350 | 6.400 | 6.105 | 2,412,683 |
| 2024-06-14 | 6.550 | 6.620 | 6.450 | 6.570 | 6.267 | 2,476,303 |
| 2024-06-13 | 6.670 | 6.730 | 6.510 | 6.550 | 6.248 | 3,011,203 |
| 2024-06-12 | 6.500 | 6.670 | 6.470 | 6.670 | 6.362 | 3,020,681 |
| 2024-06-11 | 6.380 | 6.530 | 6.200 | 6.480 | 6.181 | 5,731,298 |
| 2024-06-07 | 6.360 | 6.640 | 6.340 | 6.380 | 6.086 | 9,097,542 |
| 2024-06-06 | 6.650 | 6.800 | 6.230 | 6.340 | 6.048 | 5,637,022 |
| 2024-06-05 | 6.840 | 6.920 | 6.650 | 6.650 | 6.343 | 3,658,345 |
| 2024-06-04 | 7.100 | 7.160 | 6.840 | 6.930 | 6.610 | 4,038,045 |
| 2024-06-03 | 7.350 | 7.350 | 6.990 | 7.080 | 6.754 | 3,868,638 |
| 2024-05-31 | 7.300 | 7.360 | 7.240 | 7.330 | 6.992 | 2,163,752 |
| 2024-05-30 | 7.480 | 7.570 | 7.260 | 7.320 | 6.982 | 3,626,735 |
| 2024-05-29 | 7.340 | 7.460 | 7.300 | 7.370 | 7.030 | 2,097,391 |
| 2024-05-28 | 7.390 | 7.420 | 7.300 | 7.340 | 7.002 | 1,943,092 |
| 2024-05-27 | 7.310 | 7.450 | 7.210 | 7.400 | 7.059 | 2,791,286 |
| 2024-05-24 | 7.420 | 7.510 | 7.300 | 7.360 | 7.021 | 2,645,093 |
| 2024-05-23 | 7.620 | 7.660 | 7.370 | 7.390 | 7.049 | 4,113,205 |
| 2024-05-22 | 7.580 | 7.680 | 7.530 | 7.570 | 7.221 | 2,114,232 |
| 2024-05-21 | 7.650 | 7.710 | 7.500 | 7.640 | 7.288 | 3,432,351 |
| 2024-05-20 | 7.640 | 7.700 | 7.590 | 7.660 | 7.307 | 2,783,166 |
| 2024-05-17 | 7.640 | 7.650 | 7.540 | 7.640 | 7.288 | 2,381,599 |
| 2024-05-16 | 7.720 | 7.720 | 7.540 | 7.610 | 7.259 | 3,318,756 |
| 2024-05-15 | 7.600 | 7.740 | 7.580 | 7.650 | 7.297 | 3,078,268 |
| 2024-05-14 | 7.500 | 7.700 | 7.450 | 7.660 | 7.307 | 3,713,451 |
| 2024-05-13 | 7.450 | 7.750 | 7.370 | 7.500 | 7.154 | 7,296,899 |
| 2024-05-10 | 7.720 | 7.730 | 7.440 | 7.470 | 7.126 | 5,805,899 |
| 2024-05-09 | 7.600 | 7.790 | 7.600 | 7.670 | 7.316 | 3,156,222 |
| 2024-05-08 | 7.700 | 7.720 | 7.540 | 7.640 | 7.288 | 4,855,305 |
| 2024-05-07 | 7.510 | 7.700 | 7.510 | 7.700 | 7.345 | 4,861,054 |
| 2024-05-06 | 7.580 | 7.610 | 7.400 | 7.600 | 7.250 | 5,669,824 |
| 2024-04-30 | 7.380 | 7.580 | 7.370 | 7.470 | 7.126 | 6,231,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1200 CNY |
| 2025-06-12 | 0.1200 CNY |
| 2024-09-30 | 0.0200 CNY |
| 2024-06-28 | 0.1200 CNY |
| 2023-07-07 | 0.4196 CNY |
| 2022-06-02 | 0.3500 CNY |
| 2021-04-27 | 0.4000 CNY |
| 2020-06-23 | 0.1997 CNY |
| 2019-04-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.