Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.940	17.940	17.340	17.850	8.207	6,974,812
2022-02-08	17.580	17.900	17.200	17.790	8.179	5,642,767
2022-02-07	17.720	18.020	17.460	17.520	8.055	5,270,853
2022-01-28	17.430	17.780	17.030	17.320	7.963	4,580,664
2022-01-27	18.020	18.150	17.000	17.310	7.958	4,560,480
2022-01-26	18.000	18.200	17.710	18.020	8.285	5,264,463
2022-01-25	18.660	18.950	17.580	17.680	8.128	8,840,805
2022-01-24	18.540	18.990	18.330	18.690	8.593	5,661,182
2022-01-21	19.010	19.190	18.580	18.650	8.574	5,862,400
2022-01-20	20.150	20.200	18.890	18.930	8.703	9,261,303
2022-01-19	19.960	20.210	19.730	19.990	9.190	6,151,785
2022-01-18	20.730	20.860	19.950	19.960	9.177	7,418,156
2022-01-17	20.500	20.950	20.400	20.580	9.462	7,413,034
2022-01-14	20.750	21.040	20.430	20.500	9.425	7,677,249
2022-01-13	21.280	21.470	20.660	20.800	9.563	7,480,727
2022-01-12	21.300	21.650	21.070	21.280	9.783	8,122,917
2022-01-11	21.660	22.120	20.970	21.150	9.724	9,348,190
2022-01-10	21.660	22.230	21.400	21.660	9.958	10,338,150
2022-01-07	22.620	23.160	21.780	21.820	10.032	12,995,690
2022-01-06	21.420	23.100	21.420	22.650	10.413	18,551,777
2022-01-05	22.550	22.880	21.200	21.800	10.022	21,122,980
2022-01-04	22.800	23.480	22.410	22.750	10.459	16,624,860
2021-12-31	22.800	23.240	22.180	22.640	10.409	16,778,890
2021-12-30	23.030	23.180	22.460	22.650	10.413	16,082,684
2021-12-29	23.610	23.770	22.710	22.760	10.464	19,770,169
2021-12-28	25.060	25.200	23.520	23.580	10.841	25,985,009
2021-12-27	25.260	26.600	25.100	25.730	11.829	20,807,707
2021-12-24	26.140	26.660	25.100	25.750	11.839	23,892,516
2021-12-23	27.400	27.680	25.850	26.090	11.995	34,253,417
2021-12-22	26.810	27.430	25.550	25.800	11.861	42,643,722
2021-12-21	30.350	30.350	26.780	28.390	13.052	53,935,076
2021-12-20	27.480	27.590	26.330	27.590	12.684	10,580,349
2021-12-17	22.960	25.080	22.840	25.080	11.530	25,189,378
2021-12-16	21.380	23.670	20.890	22.800	10.482	33,186,564
2021-12-15	22.300	22.770	21.580	21.760	10.004	28,316,652
2021-12-14	21.680	23.430	21.050	22.640	10.409	38,547,823
2021-12-13	23.650	23.780	21.500	21.570	9.917	47,227,710
2021-12-10	23.550	24.840	22.120	23.880	10.979	54,893,265
2021-12-09	25.070	25.070	22.810	23.100	10.620	74,341,340
2021-12-08	22.790	22.790	22.400	22.790	10.478	16,250,589
2021-12-07	20.350	20.720	20.350	20.720	9.526	12,277,097
2021-12-06	18.010	19.770	18.000	18.840	8.662	22,393,855
2021-12-03	18.730	18.980	17.560	18.150	8.344	20,389,884
2021-12-02	20.790	21.000	18.540	18.660	8.579	34,002,396
2021-12-01	17.830	19.710	17.810	19.710	9.062	11,826,894
2021-11-30	18.490	18.780	17.640	17.920	8.239	19,297,724
2021-11-29	16.620	17.950	16.620	17.730	8.151	19,088,627
2021-11-26	16.700	17.140	16.430	16.840	7.742	19,072,412
2021-11-25	15.500	16.910	15.410	16.910	7.774	14,857,978
2021-11-24	15.540	15.600	15.310	15.370	7.066	3,856,182
2021-11-23	15.740	15.830	15.490	15.540	7.144	4,705,290
2021-11-22	16.020	16.200	14.420	15.690	7.213	8,060,183
2021-11-19	15.880	16.580	15.770	16.020	7.365	9,074,833
2021-11-18	16.590	16.590	15.830	15.850	7.287	9,059,745
2021-11-17	15.700	16.370	15.520	16.360	7.522	10,557,186
2021-11-16	15.840	15.870	15.380	15.510	7.131	6,421,426
2021-11-15	16.140	16.500	15.670	15.750	7.241	9,972,270
2021-11-12	15.210	16.100	15.210	15.880	7.301	14,303,159
2021-11-11	14.960	15.040	14.630	14.990	6.892	9,652,038
2021-11-10	15.360	15.440	14.680	14.960	6.878	10,092,786

← NewerPage 20 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.