Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.360 | 7.530 | 7.300 | 7.370 | 7.030 | 7,380,763 |
| 2024-04-26 | 7.060 | 7.420 | 7.050 | 7.380 | 7.040 | 7,428,276 |
| 2024-04-25 | 6.820 | 7.190 | 6.820 | 7.090 | 6.763 | 9,037,329 |
| 2024-04-24 | 6.720 | 7.120 | 6.720 | 6.820 | 6.506 | 9,860,135 |
| 2024-04-23 | 6.410 | 7.010 | 6.350 | 6.860 | 6.544 | 14,605,619 |
| 2024-04-22 | 6.500 | 6.590 | 6.210 | 6.370 | 6.076 | 4,452,340 |
| 2024-04-19 | 6.560 | 6.650 | 6.430 | 6.500 | 6.200 | 3,428,199 |
| 2024-04-18 | 6.500 | 6.740 | 6.420 | 6.590 | 6.286 | 5,682,819 |
| 2024-04-17 | 6.150 | 6.570 | 6.150 | 6.550 | 6.248 | 7,583,181 |
| 2024-04-16 | 6.630 | 6.630 | 5.970 | 6.000 | 5.723 | 8,749,285 |
| 2024-04-15 | 7.200 | 7.200 | 6.530 | 6.630 | 6.324 | 7,217,800 |
| 2024-04-12 | 7.300 | 7.330 | 7.100 | 7.110 | 6.782 | 3,658,773 |
| 2024-04-11 | 7.180 | 7.370 | 7.020 | 7.330 | 6.992 | 4,106,169 |
| 2024-04-10 | 7.490 | 7.490 | 7.200 | 7.250 | 6.916 | 5,041,501 |
| 2024-04-09 | 7.220 | 7.530 | 7.220 | 7.530 | 7.183 | 5,957,755 |
| 2024-04-08 | 7.500 | 7.520 | 7.250 | 7.250 | 6.916 | 4,572,219 |
| 2024-04-03 | 7.400 | 7.520 | 7.320 | 7.520 | 7.173 | 5,385,573 |
| 2024-04-02 | 7.480 | 7.610 | 7.470 | 7.540 | 7.192 | 6,382,182 |
| 2024-04-01 | 7.400 | 7.490 | 7.370 | 7.490 | 7.145 | 6,100,241 |
| 2024-03-29 | 7.250 | 7.530 | 7.250 | 7.410 | 7.068 | 4,665,458 |
| 2024-03-28 | 7.070 | 7.430 | 7.070 | 7.300 | 6.963 | 7,564,527 |
| 2024-03-27 | 7.360 | 7.640 | 7.280 | 7.280 | 6.944 | 9,514,051 |
| 2024-03-26 | 7.290 | 7.440 | 7.170 | 7.380 | 7.040 | 9,201,787 |
| 2024-03-25 | 7.660 | 7.690 | 7.400 | 7.400 | 7.059 | 16,340,712 |
| 2024-03-22 | 7.870 | 7.990 | 7.650 | 7.880 | 7.517 | 32,017,360 |
| 2024-03-21 | 7.440 | 8.140 | 7.380 | 8.140 | 7.765 | 36,224,144 |
| 2024-03-20 | 7.340 | 7.410 | 7.230 | 7.400 | 7.059 | 6,970,518 |
| 2024-03-19 | 7.190 | 7.640 | 7.140 | 7.390 | 7.049 | 12,115,217 |
| 2024-03-18 | 7.090 | 7.230 | 7.050 | 7.190 | 6.858 | 6,643,328 |
| 2024-03-15 | 6.930 | 7.080 | 6.860 | 7.070 | 6.744 | 6,273,831 |
| 2024-03-14 | 6.940 | 6.970 | 6.770 | 6.960 | 6.639 | 6,520,326 |
| 2024-03-13 | 6.900 | 6.980 | 6.850 | 6.930 | 6.610 | 6,558,861 |
| 2024-03-12 | 6.870 | 6.940 | 6.760 | 6.910 | 6.591 | 8,741,827 |
| 2024-03-11 | 6.670 | 6.990 | 6.670 | 6.880 | 6.563 | 11,925,024 |
| 2024-03-08 | 6.710 | 6.790 | 6.560 | 6.710 | 6.401 | 10,478,430 |
| 2024-03-07 | 7.000 | 7.190 | 6.680 | 6.740 | 6.429 | 21,908,292 |
| 2024-03-06 | 6.290 | 6.940 | 6.290 | 6.940 | 6.620 | 11,206,852 |
| 2024-03-05 | 6.470 | 6.520 | 6.310 | 6.310 | 6.019 | 6,405,601 |
| 2024-03-04 | 6.670 | 6.710 | 6.400 | 6.540 | 6.238 | 9,614,559 |
| 2024-03-01 | 6.850 | 6.950 | 6.550 | 6.660 | 6.353 | 17,173,852 |
| 2024-02-29 | 6.130 | 6.820 | 6.060 | 6.820 | 6.506 | 17,961,522 |
| 2024-02-28 | 6.790 | 7.090 | 6.180 | 6.200 | 5.914 | 10,234,999 |
| 2024-02-27 | 6.610 | 6.890 | 6.460 | 6.780 | 6.467 | 5,784,345 |
| 2024-02-26 | 6.350 | 6.870 | 6.330 | 6.610 | 6.305 | 8,098,960 |
| 2024-02-23 | 6.120 | 6.370 | 6.080 | 6.350 | 6.057 | 5,413,058 |
| 2024-02-22 | 5.880 | 6.140 | 5.860 | 6.120 | 5.838 | 5,902,980 |
| 2024-02-21 | 5.780 | 6.110 | 5.680 | 5.880 | 5.609 | 6,816,814 |
| 2024-02-20 | 5.730 | 5.760 | 5.600 | 5.740 | 5.475 | 4,808,225 |
| 2024-02-19 | 5.470 | 5.770 | 5.470 | 5.750 | 5.485 | 8,889,028 |
| 2024-02-08 | 5.100 | 5.490 | 4.810 | 5.460 | 5.208 | 12,820,545 |
| 2024-02-07 | 5.650 | 5.750 | 5.090 | 5.090 | 4.855 | 12,716,257 |
| 2024-02-06 | 5.480 | 5.870 | 5.160 | 5.650 | 5.389 | 8,220,563 |
| 2024-02-05 | 6.280 | 6.300 | 5.630 | 5.630 | 5.370 | 8,236,786 |
| 2024-02-02 | 6.630 | 6.760 | 5.970 | 6.260 | 5.971 | 6,226,246 |
| 2024-02-01 | 6.930 | 6.930 | 6.340 | 6.600 | 6.296 | 8,116,786 |
| 2024-01-31 | 7.300 | 7.350 | 6.830 | 6.870 | 6.553 | 6,800,161 |
| 2024-01-30 | 7.700 | 7.730 | 7.300 | 7.310 | 6.973 | 5,282,067 |
| 2024-01-29 | 8.150 | 8.330 | 7.560 | 7.560 | 7.211 | 12,490,577 |
| 2024-01-26 | 7.930 | 8.420 | 7.750 | 8.180 | 7.803 | 18,927,026 |
| 2024-01-25 | 7.920 | 8.240 | 7.650 | 8.030 | 7.660 | 21,550,206 |
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.