Hunan Nanling Industrial Explosive Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.190 | 9.220 | 9.050 | 9.050 | 9.050 | 2,695,500 |
| 2026-10-20 | 9.220 | 9.280 | 9.070 | 9.150 | 9.150 | 3,597,900 |
| 2026-10-19 | 9.040 | 9.320 | 9.030 | 9.210 | 9.210 | 5,336,700 |
| 2026-10-16 | 8.900 | 9.180 | 8.870 | 9.040 | 9.040 | 4,290,430 |
| 2026-10-15 | 9.100 | 9.100 | 8.810 | 8.850 | 8.850 | 4,441,579 |
| 2026-10-14 | 9.180 | 9.230 | 9.050 | 9.100 | 9.100 | 3,239,430 |
| 2026-10-13 | 9.230 | 9.270 | 9.050 | 9.190 | 9.190 | 3,591,725 |
| 2026-10-12 | 9.270 | 9.410 | 9.170 | 9.220 | 9.220 | 3,209,600 |
| 2026-10-09 | 9.160 | 9.360 | 9.130 | 9.270 | 9.270 | 5,471,514 |
| 2026-10-08 | 9.060 | 9.250 | 9.040 | 9.160 | 9.160 | 3,564,321 |
| 2026-09-30 | 8.950 | 9.140 | 8.940 | 9.110 | 9.110 | 2,660,600 |
| 2026-09-29 | 8.910 | 9.010 | 8.900 | 8.950 | 8.950 | 2,252,230 |
| 2026-09-28 | 9.020 | 9.060 | 8.820 | 8.960 | 8.960 | 3,856,400 |
| 2026-09-24 | 9.360 | 9.360 | 9.030 | 9.030 | 9.030 | 4,815,500 |
| 2026-09-23 | 9.380 | 9.470 | 9.300 | 9.340 | 9.340 | 2,515,100 |
| 2026-09-22 | 9.370 | 9.520 | 9.340 | 9.380 | 9.380 | 4,825,925 |
| 2026-09-21 | 9.180 | 9.560 | 9.160 | 9.400 | 9.400 | 7,210,219 |
| 2026-09-18 | 9.090 | 9.230 | 9.070 | 9.160 | 9.160 | 4,587,364 |
| 2026-09-17 | 9.070 | 9.210 | 9.000 | 9.090 | 9.090 | 4,098,183 |
| 2026-09-16 | 9.080 | 9.180 | 9.000 | 9.090 | 9.090 | 5,163,353 |
| 2026-09-15 | 9.130 | 9.220 | 9.060 | 9.100 | 9.100 | 3,143,000 |
| 2026-09-14 | 9.170 | 9.270 | 9.090 | 9.140 | 9.140 | 3,437,702 |
| 2026-09-11 | 9.540 | 9.540 | 9.180 | 9.210 | 9.210 | 7,598,820 |
| 2026-09-10 | 9.710 | 9.730 | 9.560 | 9.560 | 9.560 | 2,888,300 |
| 2026-09-09 | 9.770 | 9.790 | 9.660 | 9.710 | 9.710 | 3,405,337 |
| 2026-09-08 | 9.540 | 9.800 | 9.500 | 9.770 | 9.770 | 5,690,152 |
| 2026-09-07 | 9.600 | 9.670 | 9.500 | 9.530 | 9.530 | 3,966,920 |
| 2026-09-04 | 9.500 | 9.740 | 9.480 | 9.640 | 9.640 | 6,107,725 |
| 2026-09-03 | 9.570 | 9.660 | 9.410 | 9.450 | 9.450 | 4,534,800 |
| 2026-09-02 | 9.760 | 9.760 | 9.480 | 9.570 | 9.570 | 5,206,600 |
| 2026-09-01 | 9.730 | 9.800 | 9.610 | 9.760 | 9.760 | 6,531,500 |
| 2026-08-31 | 9.650 | 9.810 | 9.560 | 9.730 | 9.730 | 7,484,602 |
| 2026-08-28 | 9.440 | 9.800 | 9.410 | 9.720 | 9.720 | 11,791,400 |
| 2026-08-27 | 9.370 | 9.440 | 9.260 | 9.400 | 9.400 | 4,225,344 |
| 2026-08-26 | 9.300 | 9.440 | 9.280 | 9.400 | 9.400 | 2,911,400 |
| 2026-08-25 | 9.280 | 9.320 | 9.200 | 9.300 | 9.300 | 3,000,800 |
| 2026-08-24 | 9.240 | 9.270 | 9.130 | 9.240 | 9.240 | 3,155,037 |
| 2026-08-21 | 9.280 | 9.280 | 9.160 | 9.220 | 9.220 | 3,243,843 |
| 2026-08-20 | 9.360 | 9.510 | 9.280 | 9.280 | 9.280 | 4,741,880 |
| 2026-08-19 | 9.500 | 9.600 | 9.320 | 9.360 | 9.360 | 6,281,700 |
| 2026-08-18 | 9.280 | 9.640 | 9.260 | 9.550 | 9.550 | 7,946,900 |
| 2026-08-17 | 9.240 | 9.380 | 9.130 | 9.310 | 9.310 | 5,015,200 |
| 2026-08-14 | 9.350 | 9.410 | 9.240 | 9.250 | 9.250 | 5,008,200 |
| 2026-08-13 | 9.580 | 9.580 | 9.350 | 9.380 | 9.380 | 5,708,200 |
| 2026-08-12 | 9.500 | 9.610 | 9.430 | 9.540 | 9.540 | 5,182,006 |
| 2026-08-11 | 9.630 | 9.690 | 9.520 | 9.560 | 9.560 | 5,789,700 |
| 2026-08-10 | 9.500 | 9.700 | 9.340 | 9.630 | 9.630 | 10,225,800 |
| 2026-08-07 | 9.850 | 9.870 | 9.520 | 9.540 | 9.540 | 14,815,038 |
| 2026-08-06 | 9.480 | 9.650 | 9.420 | 9.530 | 9.530 | 6,406,100 |
| 2026-08-05 | 9.560 | 9.570 | 9.420 | 9.480 | 9.480 | 5,636,100 |
| 2026-08-04 | 9.770 | 9.790 | 9.560 | 9.560 | 9.560 | 7,769,112 |
| 2026-08-03 | 9.560 | 9.780 | 9.540 | 9.760 | 9.760 | 6,061,000 |
| 2026-07-31 | 9.480 | 9.660 | 9.440 | 9.580 | 9.580 | 8,554,400 |
| 2026-07-30 | 9.400 | 9.660 | 9.390 | 9.570 | 9.570 | 8,488,980 |
| 2026-07-29 | 9.150 | 9.490 | 9.130 | 9.380 | 9.380 | 11,329,500 |
| 2026-07-28 | 9.090 | 9.170 | 9.020 | 9.150 | 9.150 | 5,732,100 |
| 2026-07-27 | 9.000 | 9.160 | 8.970 | 9.130 | 9.130 | 4,656,916 |
| 2026-07-24 | 9.240 | 9.280 | 9.000 | 9.000 | 9.000 | 6,175,001 |
| 2026-07-23 | 9.030 | 9.340 | 8.940 | 9.250 | 9.250 | 7,942,002 |
| 2026-07-22 | 9.020 | 9.100 | 8.850 | 9.020 | 9.020 | 8,343,100 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.2560 CNY |
| 2025-07-28 | 0.2300 CNY |
| 2024-05-17 | 0.2050 CNY |
| 2023-06-30 | 0.0300 CNY |
| 2022-07-13 | 0.0300 CNY |
| 2021-07-14 | 0.0200 CNY |
| 2020-07-10 | 0.0200 CNY |
| 2019-06-14 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.