Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.810	7.870	7.730	7.780	7.421	2,228,638
2023-10-30	7.750	7.850	7.730	7.810	7.450	2,634,902
2023-10-27	7.660	7.780	7.610	7.760	7.402	1,898,197
2023-10-26	7.670	7.700	7.590	7.660	7.307	2,037,956
2023-10-25	7.600	7.720	7.550	7.700	7.345	2,907,645
2023-10-24	7.340	7.560	7.330	7.540	7.192	3,140,237
2023-10-23	7.400	7.430	7.260	7.300	6.963	3,379,475
2023-10-20	7.410	7.540	7.360	7.400	7.059	1,814,692
2023-10-19	7.420	7.590	7.370	7.420	7.078	2,393,505
2023-10-18	7.590	7.600	7.420	7.430	7.087	1,972,944
2023-10-17	7.650	7.690	7.520	7.600	7.250	2,107,414
2023-10-16	7.700	7.760	7.600	7.650	7.297	2,019,510
2023-10-13	7.760	7.790	7.670	7.690	7.335	2,235,631
2023-10-12	7.760	7.800	7.680	7.800	7.440	2,243,214
2023-10-11	7.770	7.780	7.680	7.720	7.364	2,709,290
2023-10-10	7.780	7.870	7.710	7.730	7.374	2,371,768
2023-10-09	7.860	7.940	7.750	7.760	7.402	2,949,683
2023-09-28	7.740	7.880	7.720	7.870	7.507	2,446,887
2023-09-27	7.840	7.840	7.710	7.730	7.374	3,628,886
2023-09-26	7.860	7.910	7.740	7.770	7.412	2,961,067
2023-09-25	7.890	7.930	7.820	7.880	7.517	2,119,180
2023-09-22	7.740	7.910	7.670	7.890	7.526	2,577,501
2023-09-21	7.830	7.900	7.710	7.740	7.383	2,345,594
2023-09-20	7.900	7.980	7.820	7.830	7.469	2,682,684
2023-09-19	8.050	8.080	7.890	7.900	7.536	3,002,977
2023-09-18	7.830	8.090	7.710	8.080	7.707	4,491,276
2023-09-15	7.710	7.850	7.710	7.790	7.431	2,147,577
2023-09-14	7.910	7.960	7.750	7.780	7.421	2,832,629
2023-09-13	8.000	8.080	7.870	7.900	7.536	2,979,417
2023-09-12	8.100	8.150	7.810	8.070	7.698	4,950,088
2023-09-11	8.220	8.280	8.130	8.250	7.870	2,070,582
2023-09-08	8.210	8.300	8.200	8.220	7.841	2,106,891
2023-09-07	8.410	8.410	8.260	8.280	7.898	2,495,684
2023-09-06	8.310	8.400	8.240	8.390	8.003	2,870,811
2023-09-05	8.290	8.350	8.260	8.330	7.946	2,541,082
2023-09-04	8.200	8.310	8.180	8.310	7.927	2,281,403
2023-09-01	8.170	8.220	8.080	8.180	7.803	1,857,572
2023-08-31	8.200	8.230	8.100	8.130	7.755	2,298,935
2023-08-30	8.120	8.300	8.110	8.200	7.822	3,939,735
2023-08-29	7.820	8.100	7.770	8.080	7.707	3,576,340
2023-08-28	8.000	8.080	7.780	7.820	7.459	3,783,160
2023-08-25	7.850	7.890	7.660	7.710	7.354	1,933,341
2023-08-24	7.880	7.960	7.770	7.850	7.488	1,675,459
2023-08-23	8.020	8.030	7.890	7.890	7.526	1,357,472
2023-08-22	8.150	8.250	7.880	8.030	7.660	2,493,403
2023-08-21	8.200	8.270	8.100	8.110	7.736	1,909,024
2023-08-18	8.190	8.280	8.180	8.190	7.812	2,026,878
2023-08-17	8.080	8.250	7.900	8.230	7.850	2,604,220
2023-08-16	8.120	8.150	8.030	8.050	7.679	1,340,762
2023-08-15	8.230	8.250	8.060	8.100	7.726	1,727,319
2023-08-14	8.200	8.250	8.090	8.210	7.831	1,715,425
2023-08-11	8.360	8.360	8.180	8.200	7.822	1,802,292
2023-08-10	8.280	8.350	8.230	8.290	7.908	1,583,175
2023-08-09	8.390	8.390	8.230	8.260	7.879	2,798,051
2023-08-08	8.390	8.440	8.290	8.410	8.022	3,809,279
2023-08-07	8.730	8.730	8.370	8.390	8.003	5,394,903
2023-08-04	8.790	8.830	8.710	8.740	8.337	2,291,384
2023-08-03	8.840	8.840	8.710	8.740	8.337	1,751,452
2023-08-02	8.830	8.850	8.730	8.840	8.432	2,217,531
2023-08-01	8.840	8.910	8.800	8.820	8.413	2,046,414

← NewerPage 13 of 21 · 1,218 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.