Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.760	14.150	13.640	13.650	6.276	8,086,603
2022-05-10	13.360	13.830	13.230	13.660	6.280	6,097,429
2022-05-09	13.080	13.500	12.930	13.460	6.188	5,236,209
2022-05-06	12.870	13.170	12.720	13.080	6.014	5,051,116
2022-05-05	12.970	13.370	12.840	13.160	6.050	6,054,592
2022-04-29	12.600	13.120	12.590	12.990	5.972	9,272,747
2022-04-28	12.750	13.060	12.330	12.470	5.733	8,730,199
2022-04-27	12.360	13.000	12.020	12.940	5.949	11,808,849
2022-04-26	12.520	13.320	12.460	12.560	5.775	13,308,674
2022-04-25	13.460	13.550	12.350	12.400	5.701	9,321,295
2022-04-22	13.800	13.940	13.360	13.710	6.303	6,684,194
2022-04-21	14.400	14.460	13.780	13.810	6.349	10,169,626
2022-04-20	15.050	15.130	14.220	14.500	6.666	10,418,707
2022-04-19	15.260	15.360	14.810	14.920	6.859	7,189,721
2022-04-18	14.940	15.270	14.550	15.110	6.947	5,939,292
2022-04-15	15.620	15.760	14.950	15.030	6.910	7,546,038
2022-04-14	15.720	15.870	15.400	15.860	7.292	6,246,313
2022-04-13	16.410	16.480	15.600	15.600	7.172	7,007,948
2022-04-12	16.100	16.570	15.780	16.490	7.581	6,792,124
2022-04-11	16.880	16.890	15.900	16.050	7.379	8,025,174
2022-04-08	17.480	17.580	16.600	16.890	7.765	8,481,469
2022-04-07	17.960	17.960	17.390	17.420	8.009	8,805,185
2022-04-06	17.800	18.500	17.730	18.120	8.331	9,651,029
2022-04-01	17.960	17.970	17.380	17.730	8.151	8,829,029
2022-03-31	18.180	18.490	17.990	18.200	8.367	7,164,084
2022-03-30	18.050	18.360	17.870	18.320	8.423	8,841,648
2022-03-29	18.450	18.690	18.000	18.120	8.331	11,190,590
2022-03-28	17.800	19.000	17.660	18.440	8.478	17,128,707
2022-03-25	18.400	18.620	17.990	18.020	8.285	17,607,462
2022-03-24	18.960	19.690	18.250	18.450	8.482	32,128,257
2022-03-23	20.980	21.130	19.220	19.250	8.850	45,619,810
2022-03-22	19.410	19.860	18.700	19.210	8.832	31,852,390
2022-03-21	18.730	20.060	18.440	19.610	9.016	41,634,525
2022-03-18	16.970	18.240	16.450	18.240	8.386	13,971,442
2022-03-17	15.920	16.620	15.840	16.580	7.623	10,101,755
2022-03-16	15.510	15.860	14.930	15.750	7.241	8,154,143
2022-03-15	16.630	16.820	15.190	15.280	7.025	10,436,597
2022-03-14	17.170	17.470	16.600	16.600	7.632	7,241,780
2022-03-11	17.450	17.490	16.860	17.290	7.949	7,181,424
2022-03-10	17.170	17.760	17.030	17.600	8.092	11,997,427
2022-03-09	16.660	17.270	15.840	16.890	7.765	15,386,604
2022-03-08	18.400	18.500	16.650	16.650	7.655	21,570,230
2022-03-07	18.200	18.860	18.050	18.500	8.505	10,539,904
2022-03-04	19.240	19.250	18.250	18.510	8.510	14,493,817
2022-03-03	19.000	19.680	18.620	19.350	8.896	19,578,236
2022-03-02	18.720	19.320	18.400	18.990	8.731	14,457,895
2022-03-01	18.500	19.350	18.300	18.950	8.712	21,798,011
2022-02-28	18.830	18.890	18.050	18.140	8.340	19,739,557
2022-02-25	20.300	20.500	18.700	19.280	8.864	37,460,775
2022-02-24	18.450	19.390	18.430	19.390	8.915	7,134,242
2022-02-23	17.080	17.950	16.850	17.630	8.105	7,707,583
2022-02-22	17.360	17.360	16.830	17.080	7.853	4,886,088
2022-02-21	17.200	17.720	17.180	17.460	8.027	6,096,996
2022-02-18	17.380	17.440	17.020	17.210	7.912	4,519,692
2022-02-17	17.510	17.620	17.280	17.430	8.013	5,163,118
2022-02-16	17.100	17.870	17.100	17.590	8.087	6,643,199
2022-02-15	16.950	17.200	16.650	17.040	7.834	4,842,466
2022-02-14	16.690	17.200	16.690	16.900	7.770	5,309,993
2022-02-11	17.810	17.810	16.700	16.990	7.811	9,137,476
2022-02-10	17.950	18.000	17.590	17.820	8.193	6,620,233

← NewerPage 19 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.