Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.800	13.160	12.590	12.940	8.524	18,700,590
2022-08-03	13.290	13.910	12.390	12.550	8.267	27,706,435
2022-08-02	14.000	14.000	12.720	13.070	8.610	35,259,457
2022-08-01	12.810	14.120	12.810	14.120	9.302	34,374,956
2022-07-29	13.210	13.610	12.810	12.840	8.458	16,617,787
2022-07-28	12.830	13.060	12.710	12.900	8.498	12,044,681
2022-07-27	12.730	12.930	12.640	12.780	8.419	8,992,685
2022-07-26	13.080	13.150	12.510	12.800	8.432	13,204,041
2022-07-25	12.800	13.070	12.430	13.070	8.610	15,786,639
2022-07-22	12.470	12.930	12.410	12.740	8.393	13,679,130
2022-07-21	12.560	12.730	12.430	12.460	8.208	9,644,178
2022-07-20	12.830	12.920	12.540	12.630	8.320	13,422,687
2022-07-19	12.690	13.050	12.460	12.890	8.491	19,882,389
2022-07-18	12.460	12.980	12.320	12.690	8.360	25,437,503
2022-07-15	12.960	13.080	12.350	12.650	8.333	31,692,416
2022-07-14	11.550	12.650	11.490	12.650	8.333	16,594,435
2022-07-13	10.950	11.570	10.860	11.500	7.576	13,099,853
2022-07-12	11.380	11.450	11.030	11.030	7.266	13,315,818
2022-07-11	11.300	11.800	11.220	11.360	7.484	20,167,986
2022-07-08	12.050	12.100	11.370	11.530	7.595	41,537,862
2022-07-07	11.480	11.480	11.300	11.480	7.563	12,970,666
2022-07-06	10.690	10.760	10.310	10.440	6.877	5,436,776
2022-07-05	10.920	10.980	10.260	10.560	6.956	12,561,441
2022-07-04	11.070	11.140	10.900	11.130	7.332	4,148,126
2022-07-01	11.090	11.210	10.970	11.130	7.332	4,571,829
2022-06-30	11.180	11.260	11.050	11.090	7.306	5,549,045
2022-06-29	11.390	11.390	11.130	11.170	7.358	7,285,094
2022-06-28	11.290	11.460	11.080	11.360	7.484	8,260,834
2022-06-27	11.300	11.470	11.140	11.220	7.391	6,712,606
2022-06-24	10.850	11.440	10.830	11.160	7.352	10,224,049
2022-06-23	10.790	10.960	10.560	10.860	7.154	5,767,883
2022-06-22	10.950	11.150	10.670	10.730	7.069	4,872,472
2022-06-21	11.080	11.090	10.780	10.870	7.161	6,762,742
2022-06-20	10.780	11.290	10.750	11.090	7.306	8,986,637
2022-06-17	10.600	10.790	10.460	10.750	7.082	6,638,210
2022-06-16	10.670	10.680	10.490	10.580	6.970	4,423,004
2022-06-15	10.850	11.000	10.570	10.570	6.963	8,018,820
2022-06-14	10.570	10.850	10.340	10.840	7.141	8,621,754
2022-06-13	10.470	10.850	10.350	10.700	7.049	8,828,933
2022-06-10	10.120	10.580	10.120	10.470	6.897	8,672,268
2022-06-09	10.330	10.450	10.100	10.200	6.719	8,992,750
2022-06-08	10.580	10.710	10.170	10.390	6.845	9,420,982
2022-06-07	10.720	10.750	10.450	10.600	6.983	8,099,315
2022-06-06	10.610	10.880	10.500	10.680	7.036	13,950,662
2022-06-02	10.400	10.790	10.110	10.590	6.976	13,804,859
2022-06-01	14.760	15.700	14.540	15.260	7.016	21,051,288
2022-05-31	14.500	14.720	14.240	14.680	6.749	7,610,213
2022-05-30	14.620	14.620	14.280	14.500	6.666	6,588,253
2022-05-27	14.710	14.880	14.120	14.460	6.648	11,308,887
2022-05-26	15.200	15.200	14.590	14.630	6.726	19,189,363
2022-05-25	14.020	15.200	13.850	15.200	6.988	9,061,424
2022-05-24	14.590	14.670	13.800	13.820	6.354	6,004,467
2022-05-23	14.680	14.710	14.440	14.560	6.694	4,176,291
2022-05-20	14.260	14.480	14.130	14.390	6.616	4,952,702
2022-05-19	13.950	14.260	13.760	14.260	6.556	4,579,253
2022-05-18	13.970	14.290	13.940	14.120	6.492	5,369,771
2022-05-17	14.000	14.000	13.660	13.950	6.414	4,694,513
2022-05-16	13.990	14.120	13.890	13.990	6.432	3,941,600
2022-05-13	13.900	14.010	13.680	13.890	6.386	4,790,834
2022-05-12	13.560	13.880	13.430	13.790	6.340	5,332,487

← NewerPage 18 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.