Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.250	13.560	13.250	13.450	8.860	7,881,482
2023-02-03	13.300	13.370	13.130	13.330	8.781	6,920,424
2023-02-02	13.300	13.450	13.250	13.390	8.821	8,543,490
2023-02-01	13.230	13.350	13.050	13.300	8.761	8,074,319
2023-01-31	12.930	13.220	12.890	13.160	8.669	9,501,017
2023-01-30	13.050	13.070	12.880	12.930	8.518	8,708,813
2023-01-20	12.740	12.860	12.710	12.860	8.472	4,512,802
2023-01-19	12.550	12.770	12.500	12.740	8.393	4,776,231
2023-01-18	12.650	12.700	12.550	12.560	8.274	3,341,841
2023-01-17	12.660	12.830	12.500	12.620	8.314	4,249,070
2023-01-16	12.550	12.710	12.450	12.680	8.353	6,537,668
2023-01-13	12.650	12.930	12.560	12.850	8.465	6,405,018
2023-01-12	12.690	12.790	12.560	12.650	8.333	4,377,290
2023-01-11	12.810	12.930	12.650	12.740	8.393	6,073,616
2023-01-10	12.750	13.050	12.500	12.960	8.537	9,177,998
2023-01-09	12.450	12.860	12.400	12.850	8.465	10,546,864
2023-01-06	12.290	12.500	12.220	12.490	8.228	6,265,599
2023-01-05	12.270	12.350	12.190	12.300	8.103	3,793,962
2023-01-04	12.110	12.400	12.090	12.320	8.116	4,583,015
2023-01-03	11.860	12.180	11.830	12.150	8.004	3,345,296
2022-12-30	12.070	12.130	11.890	11.920	7.852	2,509,249
2022-12-29	11.990	12.240	11.840	12.020	7.918	3,209,768
2022-12-28	12.280	12.280	11.950	11.970	7.885	3,474,379
2022-12-27	12.210	12.370	12.100	12.260	8.076	3,693,036
2022-12-26	12.060	12.350	12.060	12.290	8.096	4,199,001
2022-12-23	11.500	12.500	11.460	12.180	8.024	9,422,059
2022-12-22	12.180	12.220	11.560	11.610	7.648	6,226,639
2022-12-21	12.020	12.150	12.000	12.150	8.004	3,931,322
2022-12-20	12.010	12.130	11.910	12.070	7.951	3,897,024
2022-12-19	12.330	12.390	12.000	12.000	7.905	7,338,433
2022-12-16	13.020	13.050	12.110	12.380	8.155	18,483,137
2022-12-15	13.020	13.170	13.020	13.140	8.656	5,479,410
2022-12-14	13.250	13.360	13.030	13.160	8.669	8,081,301
2022-12-13	13.300	13.550	13.160	13.380	8.814	10,301,697
2022-12-12	13.450	13.790	13.200	13.330	8.781	15,555,937
2022-12-09	13.710	14.080	13.420	13.420	8.841	26,085,101
2022-12-08	13.280	13.890	13.280	13.540	8.920	27,603,347
2022-12-07	12.920	14.180	12.920	13.770	9.071	39,847,633
2022-12-06	12.990	13.040	12.840	12.890	8.491	5,668,276
2022-12-05	12.930	13.060	12.750	13.050	8.597	8,247,532
2022-12-02	12.700	13.100	12.680	12.930	8.518	6,916,852
2022-12-01	12.740	12.940	12.680	12.770	8.412	6,228,875
2022-11-30	12.630	12.820	12.530	12.720	8.379	5,689,831
2022-11-29	12.400	12.640	12.380	12.620	8.314	4,613,192
2022-11-28	12.430	12.570	12.180	12.380	8.155	4,855,990
2022-11-25	12.880	12.880	12.610	12.610	8.307	4,917,874
2022-11-24	12.690	12.920	12.680	12.900	8.498	6,724,828
2022-11-23	12.790	12.790	12.410	12.710	8.373	7,225,709
2022-11-22	12.690	13.140	12.650	12.910	8.505	10,482,059
2022-11-21	12.610	12.840	12.420	12.770	8.412	7,123,415
2022-11-18	13.020	13.100	12.640	12.720	8.379	12,303,198
2022-11-17	12.500	13.620	12.370	13.100	8.630	21,239,617
2022-11-16	12.700	12.840	12.400	12.590	8.294	15,089,776
2022-11-15	12.210	12.500	12.020	12.500	8.235	6,223,616
2022-11-14	12.300	12.330	12.080	12.130	7.991	5,380,341
2022-11-11	12.430	12.490	12.170	12.210	8.043	6,972,105
2022-11-10	12.180	12.330	12.080	12.170	8.017	4,029,383
2022-11-09	12.440	12.440	12.280	12.330	8.122	3,532,015
2022-11-08	12.520	12.520	12.250	12.370	8.149	4,241,421
2022-11-07	12.390	12.580	12.300	12.500	8.235	6,239,645

← NewerPage 16 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.