Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.170 | 16.290 | 15.150 | 15.440 | 7.099 | 18,455,585 |
| 2021-11-08 | 14.050 | 15.460 | 14.010 | 15.460 | 7.108 | 3,486,504 |
| 2021-11-05 | 14.020 | 14.750 | 13.900 | 14.050 | 6.459 | 5,345,590 |
| 2021-11-04 | 13.490 | 14.080 | 13.460 | 14.030 | 6.450 | 3,621,297 |
| 2021-11-03 | 13.700 | 13.770 | 13.400 | 13.510 | 6.211 | 2,217,574 |
| 2021-11-02 | 14.070 | 14.080 | 13.420 | 13.570 | 6.239 | 3,769,021 |
| 2021-11-01 | 14.140 | 14.140 | 13.800 | 14.070 | 6.469 | 2,815,077 |
| 2021-10-29 | 13.470 | 14.150 | 13.320 | 13.940 | 6.409 | 6,702,651 |
| 2021-10-28 | 13.410 | 13.510 | 13.110 | 13.370 | 6.147 | 4,097,519 |
| 2021-10-27 | 13.790 | 13.790 | 13.440 | 13.530 | 6.220 | 3,653,120 |
| 2021-10-26 | 14.030 | 14.140 | 13.710 | 13.860 | 6.372 | 5,080,739 |
| 2021-10-25 | 14.890 | 14.900 | 13.980 | 14.200 | 6.528 | 8,446,761 |
| 2021-10-22 | 15.080 | 15.200 | 14.700 | 14.750 | 6.781 | 2,737,871 |
| 2021-10-21 | 15.500 | 15.800 | 14.880 | 15.080 | 6.933 | 6,576,300 |
| 2021-10-20 | 15.820 | 15.900 | 15.540 | 15.550 | 7.149 | 2,075,742 |
| 2021-10-19 | 15.740 | 16.110 | 15.580 | 15.820 | 7.273 | 3,973,166 |
| 2021-10-18 | 16.300 | 16.300 | 15.590 | 15.730 | 7.232 | 3,499,349 |
| 2021-10-15 | 16.290 | 16.340 | 15.970 | 16.120 | 7.411 | 2,134,411 |
| 2021-10-14 | 15.760 | 16.310 | 15.580 | 16.280 | 7.485 | 3,748,916 |
← NewerPage 21 of 21 · 1,219 trading days
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.