Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.870 | 7.970 | 7.550 | 7.550 | 7.363 | 10,351,894 |
| 2024-10-28 | 7.700 | 7.900 | 7.530 | 7.870 | 7.675 | 15,662,111 |
| 2024-10-25 | 7.240 | 7.420 | 7.150 | 7.400 | 7.216 | 4,991,399 |
| 2024-10-24 | 7.140 | 7.230 | 7.100 | 7.190 | 7.012 | 3,522,832 |
| 2024-10-23 | 7.130 | 7.230 | 7.110 | 7.130 | 6.953 | 4,083,448 |
| 2024-10-22 | 7.010 | 7.170 | 6.990 | 7.150 | 6.973 | 3,894,846 |
| 2024-10-21 | 6.970 | 7.070 | 6.920 | 7.000 | 6.826 | 5,448,925 |
| 2024-10-18 | 6.840 | 7.020 | 6.820 | 6.980 | 6.807 | 5,177,505 |
| 2024-10-17 | 7.010 | 7.080 | 6.810 | 6.820 | 6.651 | 3,514,426 |
| 2024-10-16 | 6.780 | 7.070 | 6.780 | 6.970 | 6.797 | 3,814,359 |
| 2024-10-15 | 6.990 | 7.060 | 6.900 | 6.900 | 6.729 | 3,662,308 |
| 2024-10-14 | 6.830 | 7.050 | 6.760 | 7.000 | 6.826 | 4,994,367 |
| 2024-10-11 | 7.130 | 7.170 | 6.740 | 6.820 | 6.651 | 5,626,470 |
| 2024-10-10 | 7.160 | 7.250 | 6.900 | 7.080 | 6.904 | 7,231,579 |
| 2024-10-09 | 7.600 | 7.660 | 7.000 | 7.020 | 6.846 | 8,875,491 |
| 2024-10-08 | 8.030 | 8.030 | 7.320 | 7.720 | 7.528 | 13,983,690 |
| 2024-09-30 | 6.920 | 7.340 | 6.800 | 7.310 | 7.129 | 11,535,901 |
| 2024-09-27 | 6.640 | 6.880 | 6.590 | 6.790 | 6.602 | 5,599,321 |
| 2024-09-26 | 6.440 | 6.570 | 6.410 | 6.560 | 6.378 | 2,903,437 |
| 2024-09-25 | 6.440 | 6.560 | 6.420 | 6.440 | 6.262 | 3,238,445 |
| 2024-09-24 | 6.230 | 6.390 | 6.190 | 6.390 | 6.213 | 2,871,832 |
| 2024-09-23 | 6.230 | 6.270 | 6.150 | 6.170 | 5.999 | 2,046,734 |
| 2024-09-20 | 6.310 | 6.310 | 6.180 | 6.230 | 6.058 | 2,199,232 |
| 2024-09-19 | 6.180 | 6.330 | 6.130 | 6.310 | 6.135 | 2,617,249 |
| 2024-09-18 | 6.210 | 6.270 | 6.050 | 6.150 | 5.980 | 2,480,982 |
| 2024-09-13 | 6.300 | 6.330 | 6.190 | 6.200 | 6.028 | 1,638,360 |
| 2024-09-12 | 6.400 | 6.430 | 6.270 | 6.300 | 6.126 | 2,017,274 |
| 2024-09-11 | 6.350 | 6.400 | 6.300 | 6.350 | 6.174 | 1,779,237 |
| 2024-09-10 | 6.370 | 6.380 | 6.230 | 6.350 | 6.174 | 2,002,062 |
| 2024-09-09 | 6.310 | 6.390 | 6.230 | 6.310 | 6.135 | 2,314,468 |
| 2024-09-06 | 6.410 | 6.440 | 6.300 | 6.320 | 6.145 | 3,758,474 |
| 2024-09-05 | 6.410 | 6.490 | 6.370 | 6.420 | 6.242 | 3,843,134 |
| 2024-09-04 | 6.380 | 6.580 | 6.300 | 6.430 | 6.252 | 5,402,756 |
| 2024-09-03 | 6.300 | 6.590 | 6.280 | 6.420 | 6.242 | 6,066,838 |
| 2024-09-02 | 6.350 | 6.430 | 6.280 | 6.320 | 6.145 | 5,930,023 |
| 2024-08-30 | 6.010 | 6.480 | 6.010 | 6.370 | 6.194 | 8,518,041 |
| 2024-08-29 | 6.020 | 6.070 | 5.960 | 6.070 | 5.902 | 2,890,130 |
| 2024-08-28 | 5.860 | 6.010 | 5.830 | 5.990 | 5.824 | 2,820,745 |
| 2024-08-27 | 5.940 | 6.000 | 5.860 | 5.880 | 5.717 | 2,776,613 |
| 2024-08-26 | 5.790 | 5.950 | 5.690 | 5.910 | 5.746 | 2,978,517 |
| 2024-08-23 | 5.780 | 5.830 | 5.660 | 5.710 | 5.552 | 2,519,759 |
| 2024-08-22 | 5.900 | 5.970 | 5.800 | 5.800 | 5.639 | 2,220,156 |
| 2024-08-21 | 5.890 | 5.950 | 5.860 | 5.910 | 5.746 | 1,583,091 |
| 2024-08-20 | 6.010 | 6.060 | 5.850 | 5.890 | 5.727 | 1,972,353 |
| 2024-08-19 | 6.020 | 6.090 | 5.980 | 6.020 | 5.853 | 1,959,817 |
| 2024-08-16 | 6.040 | 6.080 | 6.000 | 6.000 | 5.834 | 1,837,143 |
| 2024-08-15 | 6.030 | 6.090 | 5.960 | 6.040 | 5.873 | 1,752,039 |
| 2024-08-14 | 6.110 | 6.130 | 6.030 | 6.030 | 5.863 | 1,631,477 |
| 2024-08-13 | 6.000 | 6.100 | 5.950 | 6.100 | 5.931 | 1,734,493 |
| 2024-08-12 | 6.090 | 6.110 | 6.010 | 6.040 | 5.873 | 1,567,602 |
| 2024-08-09 | 6.080 | 6.170 | 6.050 | 6.050 | 5.883 | 1,939,089 |
| 2024-08-08 | 6.170 | 6.170 | 6.010 | 6.080 | 5.912 | 1,797,052 |
| 2024-08-07 | 6.090 | 6.150 | 6.030 | 6.120 | 5.951 | 2,125,741 |
| 2024-08-06 | 6.030 | 6.100 | 5.980 | 6.080 | 5.912 | 2,140,971 |
| 2024-08-05 | 6.130 | 6.190 | 5.930 | 5.930 | 5.766 | 2,904,286 |
| 2024-08-02 | 6.130 | 6.260 | 6.130 | 6.140 | 5.970 | 2,551,911 |
| 2024-08-01 | 6.220 | 6.230 | 6.150 | 6.200 | 6.028 | 2,833,478 |
| 2024-07-31 | 5.950 | 6.190 | 5.950 | 6.170 | 5.999 | 3,423,456 |
| 2024-07-30 | 5.930 | 6.010 | 5.870 | 5.970 | 5.805 | 1,988,687 |
| 2024-07-29 | 5.960 | 5.980 | 5.870 | 5.930 | 5.766 | 1,971,401 |
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.