Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.000	12.440	11.990	12.390	8.162	6,834,081
2022-11-03	11.900	12.150	11.850	12.070	7.951	5,624,609
2022-11-02	11.860	12.080	11.790	11.970	7.885	6,680,175
2022-11-01	11.540	11.980	11.520	11.870	7.820	7,435,498
2022-10-31	11.560	11.720	11.340	11.500	7.576	6,461,040
2022-10-28	12.110	12.170	11.480	11.560	7.615	10,705,424
2022-10-27	12.690	12.810	12.200	12.220	8.050	9,906,781
2022-10-26	12.570	12.870	12.000	12.690	8.360	16,147,900
2022-10-25	13.460	13.460	12.270	12.570	8.281	22,233,975
2022-10-24	13.890	14.020	13.420	13.630	8.979	6,944,425
2022-10-21	14.010	14.160	13.750	13.900	9.157	5,828,029
2022-10-20	14.170	14.230	13.820	13.940	9.183	6,005,570
2022-10-19	14.220	14.390	14.110	14.160	9.328	5,502,757
2022-10-18	14.190	14.520	14.070	14.260	9.394	8,662,887
2022-10-17	13.850	14.250	13.840	14.170	9.335	6,967,217
2022-10-14	13.870	14.090	13.660	13.890	9.150	8,429,226
2022-10-13	13.360	13.960	13.260	13.870	9.137	7,942,879
2022-10-12	12.780	13.390	12.670	13.370	8.808	5,381,791
2022-10-11	12.610	12.810	12.380	12.780	8.419	4,902,577
2022-10-10	12.880	13.090	12.410	12.460	8.208	5,204,027
2022-09-30	13.290	13.320	12.800	12.870	8.478	5,187,567
2022-09-29	13.360	13.460	13.080	13.280	8.748	6,085,950
2022-09-28	13.590	13.740	13.130	13.140	8.656	6,523,356
2022-09-27	13.060	13.610	13.060	13.610	8.966	6,598,535
2022-09-26	12.950	13.530	12.920	13.130	8.650	7,001,760
2022-09-23	13.720	13.800	13.040	13.090	8.623	9,346,952
2022-09-22	13.800	14.100	13.690	13.700	9.025	6,687,398
2022-09-21	13.730	13.970	13.560	13.920	9.170	6,771,683
2022-09-20	13.550	13.930	13.500	13.880	9.144	8,098,405
2022-09-19	13.500	13.720	13.360	13.390	8.821	6,827,609
2022-09-16	13.740	14.310	13.560	13.600	8.959	11,853,878
2022-09-15	13.970	14.100	13.400	13.690	9.018	10,401,421
2022-09-14	13.600	14.040	13.570	13.970	9.203	10,064,188
2022-09-13	13.880	14.060	13.580	13.980	9.209	13,426,819
2022-09-09	15.200	15.200	13.790	14.040	9.249	26,551,718
2022-09-08	14.980	15.450	14.760	15.220	10.026	17,935,366
2022-09-07	15.020	15.370	14.880	14.990	9.875	16,466,630
2022-09-06	14.550	15.250	14.450	15.100	9.947	19,845,504
2022-09-05	14.580	14.920	14.310	14.550	9.585	11,872,979
2022-09-02	14.430	14.810	14.200	14.720	9.697	11,945,405
2022-09-01	14.640	15.050	14.350	14.580	9.605	18,306,071
2022-08-31	15.640	15.730	14.530	14.770	9.730	24,930,813
2022-08-30	16.710	16.890	15.590	15.700	10.342	30,265,318
2022-08-29	16.330	17.350	16.330	16.510	10.876	38,940,658
2022-08-26	15.600	17.770	15.020	16.830	11.087	53,113,055
2022-08-25	15.610	16.740	15.160	16.150	10.639	44,606,747
2022-08-24	14.740	16.120	14.450	15.560	10.250	47,490,572
2022-08-23	14.820	15.050	14.460	14.650	9.651	17,452,254
2022-08-22	14.660	14.960	14.290	14.820	9.763	19,048,816
2022-08-19	15.110	15.680	14.680	15.000	9.881	29,977,453
2022-08-18	15.770	15.770	14.720	15.110	9.954	44,734,470
2022-08-17	15.130	15.130	15.130	15.130	9.967	6,214,149
2022-08-16	13.480	13.880	13.350	13.750	9.058	12,013,122
2022-08-15	13.160	13.530	13.160	13.510	8.900	9,972,547
2022-08-12	13.330	13.650	13.150	13.150	8.663	9,151,446
2022-08-11	13.580	13.640	13.280	13.380	8.814	11,313,464
2022-08-10	13.300	13.670	13.150	13.510	8.900	13,366,959
2022-08-09	13.050	13.380	12.900	13.240	8.722	11,122,819
2022-08-08	12.700	13.080	12.160	13.040	8.590	13,897,946
2022-08-05	12.810	13.060	12.620	12.940	8.524	13,771,732

← NewerPage 17 of 21 · 1,219 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.