Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.790	8.860	8.760	8.840	8.432	2,778,589
2023-07-28	8.710	8.810	8.660	8.780	8.375	2,263,966
2023-07-27	8.810	8.840	8.700	8.710	8.308	2,502,568
2023-07-26	8.840	8.850	8.790	8.810	8.404	2,074,616
2023-07-25	8.760	8.840	8.720	8.820	8.413	3,130,756
2023-07-24	8.650	8.730	8.570	8.700	8.299	2,168,658
2023-07-21	8.680	8.770	8.640	8.640	8.242	2,136,196
2023-07-20	8.810	8.810	8.690	8.700	8.299	2,217,179
2023-07-19	8.800	8.870	8.740	8.780	8.375	1,682,710
2023-07-18	8.720	8.820	8.660	8.820	8.413	2,264,768
2023-07-17	8.720	8.780	8.610	8.730	8.327	3,010,897
2023-07-14	8.860	8.900	8.760	8.780	8.375	2,005,307
2023-07-13	8.750	8.890	8.750	8.850	8.442	2,649,181
2023-07-12	8.850	8.910	8.740	8.750	8.346	2,397,917
2023-07-11	8.790	8.860	8.750	8.860	8.451	2,443,059
2023-07-10	8.780	8.860	8.740	8.770	8.366	2,670,270
2023-07-07	8.780	8.860	8.660	8.740	8.337	3,980,049
2023-07-06	12.670	12.770	12.510	12.570	8.281	4,578,613
2023-07-05	12.790	12.840	12.670	12.680	8.353	3,099,545
2023-07-04	12.700	12.820	12.610	12.790	8.425	2,808,034
2023-07-03	12.630	12.800	12.590	12.680	8.353	3,874,068
2023-06-30	12.250	12.500	12.220	12.470	8.215	3,988,573
2023-06-29	12.080	12.400	12.000	12.280	8.090	4,343,968
2023-06-28	12.140	12.190	11.910	12.050	7.938	3,590,222
2023-06-27	11.600	12.400	11.600	12.150	8.004	6,674,400
2023-06-26	11.820	11.960	11.620	11.630	7.661	2,897,658
2023-06-21	11.870	12.040	11.700	11.910	7.846	3,485,352
2023-06-20	11.990	12.030	11.860	11.860	7.813	2,815,464
2023-06-19	12.340	12.380	11.960	11.990	7.899	5,789,320
2023-06-16	12.320	12.430	12.290	12.330	8.122	2,721,949
2023-06-15	12.340	12.340	12.210	12.310	8.109	1,929,779
2023-06-14	12.380	12.400	12.250	12.270	8.083	2,476,995
2023-06-13	12.530	12.580	12.300	12.390	8.162	1,947,454
2023-06-12	12.370	12.540	12.190	12.520	8.248	2,826,387
2023-06-09	12.450	12.580	12.330	12.370	8.149	1,975,548
2023-06-08	12.570	12.620	12.430	12.430	8.188	2,057,776
2023-06-07	12.580	12.690	12.440	12.520	8.248	2,253,641
2023-06-06	12.830	12.830	12.450	12.470	8.215	3,017,162
2023-06-05	12.780	12.870	12.690	12.810	8.439	1,970,179
2023-06-02	12.670	12.790	12.650	12.740	8.393	1,505,459
2023-06-01	12.700	12.760	12.590	12.670	8.346	1,668,556
2023-05-31	12.750	12.780	12.680	12.700	8.366	1,714,850
2023-05-30	12.670	12.760	12.590	12.730	8.386	1,784,465
2023-05-29	12.850	12.900	12.660	12.690	8.360	1,764,080
2023-05-26	12.780	12.930	12.600	12.810	8.439	2,083,918
2023-05-25	12.870	12.870	12.560	12.730	8.386	2,303,911
2023-05-24	12.760	12.820	12.610	12.730	8.386	2,946,445
2023-05-23	12.780	12.990	12.770	12.770	8.412	3,304,061
2023-05-22	12.740	12.840	12.640	12.810	8.439	2,693,742
2023-05-19	12.490	12.840	12.360	12.750	8.399	4,359,053
2023-05-18	12.460	12.540	12.420	12.490	8.228	2,261,048
2023-05-17	12.350	12.460	12.330	12.460	8.208	2,232,416
2023-05-16	12.220	12.440	12.170	12.370	8.149	3,265,016
2023-05-15	11.960	12.250	11.960	12.220	8.050	2,646,085
2023-05-12	12.200	12.250	11.950	11.970	7.885	2,937,145
2023-05-11	12.140	12.290	12.030	12.230	8.057	2,520,916
2023-05-10	12.000	12.100	11.970	12.090	7.964	2,220,338
2023-05-09	12.460	12.470	11.990	12.010	7.912	5,823,248
2023-05-08	12.650	12.740	12.330	12.420	8.182	4,549,538
2023-05-05	12.850	12.850	12.620	12.650	8.333	2,515,911

← NewerPage 14 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.