Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.700	12.920	12.650	12.850	8.465	2,922,399
2023-04-28	12.590	12.820	12.590	12.790	8.425	3,044,847
2023-04-27	12.510	12.960	12.410	12.650	8.333	3,819,782
2023-04-26	12.490	12.770	12.470	12.580	8.287	3,060,068
2023-04-25	12.630	12.970	12.290	12.610	8.307	6,991,212
2023-04-24	12.800	12.820	12.350	12.540	8.261	5,330,650
2023-04-21	12.900	13.430	12.830	12.940	8.524	5,884,299
2023-04-20	13.020	13.040	12.760	12.910	8.505	4,699,834
2023-04-19	13.200	13.250	12.950	13.020	8.577	4,519,128
2023-04-18	13.400	13.440	13.210	13.240	8.722	4,309,631
2023-04-17	13.330	13.580	13.300	13.460	8.867	7,930,983
2023-04-14	12.810	13.380	12.810	13.320	8.775	10,577,662
2023-04-13	12.950	12.950	12.810	12.810	8.439	3,081,744
2023-04-12	12.910	12.990	12.800	12.980	8.551	3,388,512
2023-04-11	12.820	12.910	12.750	12.900	8.498	2,927,359
2023-04-10	13.150	13.150	12.800	12.810	8.439	5,609,272
2023-04-07	13.010	13.170	13.000	13.150	8.663	4,180,980
2023-04-06	12.950	13.160	12.710	13.060	8.603	5,040,557
2023-04-04	13.450	13.470	12.910	13.040	8.590	8,933,206
2023-04-03	13.400	13.450	13.300	13.450	8.860	6,615,837
2023-03-31	13.480	13.560	13.350	13.460	8.867	5,201,809
2023-03-30	13.650	13.710	13.310	13.540	8.920	10,439,705
2023-03-29	13.480	14.250	13.240	13.840	9.117	16,434,069
2023-03-28	13.270	13.500	13.130	13.490	8.887	8,776,832
2023-03-27	13.140	13.380	13.130	13.270	8.742	7,016,716
2023-03-24	12.860	13.240	12.840	13.150	8.663	8,253,617
2023-03-23	12.920	12.920	12.810	12.820	8.445	5,112,024
2023-03-22	12.980	13.120	12.900	12.960	8.537	6,291,276
2023-03-21	12.670	12.980	12.650	12.980	8.551	5,517,845
2023-03-20	12.820	12.920	12.520	12.710	8.373	6,468,497
2023-03-17	12.790	12.910	12.710	12.760	8.406	4,852,385
2023-03-16	13.080	13.080	12.680	12.690	8.360	7,062,630
2023-03-15	13.180	13.280	13.070	13.120	8.643	4,965,730
2023-03-14	13.470	13.470	12.860	13.070	8.610	8,292,325
2023-03-13	13.380	13.680	13.300	13.470	8.873	4,333,357
2023-03-10	13.800	13.930	13.490	13.500	8.893	8,124,064
2023-03-09	14.000	14.000	13.780	13.950	9.190	4,799,336
2023-03-08	13.830	14.000	13.580	13.990	9.216	8,249,372
2023-03-07	14.360	14.360	13.830	13.850	9.124	13,730,117
2023-03-06	14.700	14.710	14.310	14.420	9.499	14,817,019
2023-03-03	14.020	14.830	14.010	14.740	9.710	24,718,548
2023-03-02	14.290	14.470	14.080	14.090	9.282	10,875,199
2023-03-01	14.130	14.340	13.980	14.280	9.407	10,857,988
2023-02-28	14.040	14.140	13.860	14.100	9.289	6,235,424
2023-02-27	14.150	14.220	13.920	13.960	9.196	8,244,732
2023-02-24	14.210	14.350	14.110	14.250	9.387	8,249,364
2023-02-23	14.400	14.410	14.150	14.210	9.361	8,248,265
2023-02-22	14.280	14.370	14.130	14.370	9.466	10,943,153
2023-02-21	14.340	14.500	14.250	14.430	9.506	15,814,147
2023-02-20	14.790	14.890	14.050	14.500	9.552	25,213,022
2023-02-17	14.750	15.220	14.650	14.760	9.723	26,653,506
2023-02-16	15.160	15.430	14.450	14.500	9.552	37,811,306
2023-02-15	15.330	15.960	15.010	15.600	10.277	61,563,307
2023-02-14	13.830	15.210	13.720	15.210	10.020	36,321,482
2023-02-13	13.740	13.900	13.700	13.830	9.111	6,796,418
2023-02-10	13.590	13.770	13.540	13.740	9.051	7,470,809
2023-02-09	13.350	13.640	13.300	13.620	8.972	8,089,222
2023-02-08	13.500	13.550	13.320	13.360	8.801	5,817,420
2023-02-07	13.490	13.500	13.320	13.490	8.887	5,899,026
2023-02-06	13.250	13.560	13.250	13.450	8.860	7,881,482

← NewerPage 15 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.