Shanghai Nar Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.200	7.780	7.140	7.780	7.421	5,560,534
2024-01-23	7.300	7.300	6.900	7.070	6.744	5,950,183
2024-01-22	7.790	7.810	7.190	7.240	6.906	5,447,557
2024-01-19	8.000	8.020	7.770	7.790	7.431	4,563,761
2024-01-18	8.000	8.070	7.680	8.040	7.669	6,695,977
2024-01-17	8.380	8.380	8.020	8.030	7.660	4,893,497
2024-01-16	8.550	8.550	8.230	8.380	7.994	8,573,646
2024-01-15	8.370	8.720	8.200	8.600	8.203	11,037,176
2024-01-12	8.260	8.800	8.210	8.400	8.013	10,019,795
2024-01-11	8.200	8.330	8.060	8.260	7.879	4,430,747
2024-01-10	8.130	8.420	8.000	8.230	7.850	7,429,619
2024-01-09	8.240	8.330	8.000	8.140	7.765	6,809,354
2024-01-08	8.300	8.380	8.220	8.240	7.860	3,622,522
2024-01-05	8.400	8.540	8.240	8.300	7.917	3,686,740
2024-01-04	8.560	8.580	8.440	8.510	8.118	3,617,567
2024-01-03	8.550	8.690	8.500	8.600	8.203	7,820,749
2024-01-02	8.530	8.840	8.500	8.770	8.366	8,140,542
2023-12-29	8.370	8.540	8.350	8.530	8.137	5,227,579
2023-12-28	8.090	8.450	8.010	8.370	7.984	8,824,050
2023-12-27	7.950	8.220	7.950	8.090	7.717	7,565,655
2023-12-26	8.100	8.500	8.090	8.190	7.812	10,942,651
2023-12-25	9.000	9.000	7.810	8.110	7.736	15,154,061
2023-12-22	8.450	8.450	8.450	8.450	8.060	0
2023-12-21	8.450	8.450	8.450	8.450	8.060	0
2023-12-20	8.450	8.450	8.450	8.450	8.060	0
2023-12-19	8.450	8.450	8.450	8.450	8.060	0
2023-12-18	8.450	8.450	8.450	8.450	8.060	0
2023-12-15	8.410	8.510	8.390	8.450	8.060	3,740,010
2023-12-14	8.470	8.550	8.390	8.400	8.013	4,185,138
2023-12-13	8.500	8.590	8.430	8.520	8.127	5,507,896
2023-12-12	8.530	8.530	8.330	8.490	8.098	7,251,754
2023-12-11	8.380	8.570	8.320	8.540	8.146	7,928,694
2023-12-08	8.800	8.900	8.360	8.400	8.013	12,187,622
2023-12-07	8.590	8.720	8.530	8.640	8.242	8,051,726
2023-12-06	8.500	8.770	8.500	8.620	8.222	10,293,953
2023-12-05	8.760	8.880	8.580	8.610	8.213	15,708,769
2023-12-04	8.880	9.140	8.760	8.760	8.356	25,852,040
2023-12-01	8.760	8.920	8.510	8.840	8.432	22,139,247
2023-11-30	8.640	8.930	8.580	8.800	8.394	26,043,283
2023-11-29	8.730	8.920	8.700	8.740	8.337	33,584,181
2023-11-28	8.310	9.140	8.300	9.140	8.719	24,903,780
2023-11-27	8.270	8.350	8.240	8.310	7.927	2,571,348
2023-11-24	8.360	8.380	8.290	8.310	7.927	2,838,400
2023-11-23	8.360	8.420	8.300	8.360	7.974	2,670,457
2023-11-22	8.280	8.440	8.250	8.320	7.936	4,156,454
2023-11-21	8.260	8.380	8.230	8.280	7.898	3,291,973
2023-11-20	8.190	8.270	8.140	8.270	7.889	3,347,675
2023-11-17	8.170	8.250	8.160	8.190	7.812	1,728,359
2023-11-16	8.200	8.260	8.150	8.180	7.803	2,536,307
2023-11-15	8.180	8.210	8.120	8.170	7.793	1,794,758
2023-11-14	8.190	8.240	8.120	8.160	7.784	1,911,047
2023-11-13	8.050	8.200	8.050	8.190	7.812	3,115,085
2023-11-10	8.100	8.110	8.010	8.050	7.679	2,247,660
2023-11-09	8.080	8.150	8.030	8.070	7.698	3,059,583
2023-11-08	8.070	8.100	8.010	8.080	7.707	2,286,853
2023-11-07	7.980	8.080	7.910	8.070	7.698	2,277,328
2023-11-06	7.920	7.980	7.900	7.960	7.593	2,083,166
2023-11-03	7.830	7.940	7.820	7.900	7.536	1,870,275
2023-11-02	7.910	7.950	7.850	7.870	7.507	1,910,108
2023-11-01	7.850	7.920	7.750	7.910	7.545	2,868,594

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.