Hunan Nanling Industrial Explosive Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.020	9.230	8.970	9.080	9.080	11,070,400
2026-07-20	9.030	9.300	9.020	9.270	9.014	10,330,627
2026-07-17	9.160	9.330	9.020	9.040	8.790	8,725,125
2026-07-16	9.250	9.280	9.040	9.170	8.917	6,102,400
2026-07-15	8.910	9.330	8.830	9.240	8.985	9,157,000
2026-07-14	8.770	8.880	8.730	8.830	8.586	5,871,900
2026-07-13	8.850	8.880	8.670	8.760	8.518	6,311,300
2026-07-10	8.680	8.910	8.550	8.800	8.557	7,746,901
2026-07-09	8.700	8.830	8.680	8.720	8.479	5,041,400
2026-07-08	8.740	8.910	8.670	8.780	8.538	5,833,300
2026-07-07	9.030	9.030	8.760	8.790	8.547	5,987,700
2026-07-06	9.100	9.180	8.930	9.040	8.790	6,485,500
2026-07-03	9.060	9.160	9.000	9.080	8.829	6,910,204
2026-07-02	8.930	9.100	8.880	9.020	8.771	6,319,621
2026-07-01	8.750	9.010	8.700	8.930	8.683	6,818,507
2026-06-30	8.860	9.020	8.620	8.780	8.538	9,039,100
2026-06-29	8.990	9.080	8.750	8.960	8.713	7,169,800
2026-06-26	9.080	9.150	8.920	9.010	8.761	8,462,823
2026-06-25	9.340	9.360	9.010	9.090	8.839	8,563,700
2026-06-24	9.630	9.690	9.290	9.340	9.082	8,149,862
2026-06-23	9.650	9.830	9.580	9.630	9.364	8,586,013
2026-06-22	9.340	9.740	9.330	9.720	9.452	13,375,310
2026-06-18	9.540	9.540	9.260	9.310	9.053	9,319,750
2026-06-17	9.720	9.720	9.440	9.600	9.335	11,387,300
2026-06-16	9.630	9.880	9.330	9.720	9.452	20,376,299
2026-06-15	9.200	9.540	9.100	9.360	9.102	16,590,975
2026-06-12	9.100	9.200	8.700	9.200	8.946	20,946,186
2026-06-11	9.290	9.380	8.820	8.960	8.713	17,102,270
2026-06-10	9.660	9.730	9.230	9.410	9.150	21,329,906
2026-06-09	11.200	11.200	9.870	9.900	9.627	35,330,294
2026-06-08	12.120	12.140	10.950	10.950	10.648	28,209,737
2026-06-05	11.910	12.450	11.900	12.170	11.834	26,401,865
2026-06-04	11.700	11.950	11.610	11.770	11.445	17,739,039
2026-06-03	11.520	11.860	11.400	11.600	11.280	19,373,999
2026-06-02	10.980	11.890	10.980	11.520	11.202	37,168,479
2026-06-01	10.260	11.010	10.140	10.930	10.628	16,371,284
2026-05-29	10.150	10.260	10.040	10.240	9.957	6,472,751
2026-05-28	10.150	10.310	9.990	10.080	9.802	6,118,011
2026-05-27	10.150	10.290	10.080	10.180	9.899	5,438,900
2026-05-26	10.180	10.240	10.100	10.210	9.928	4,336,800
2026-05-25	10.420	10.420	10.160	10.230	9.948	6,820,898
2026-05-22	10.430	10.450	10.290	10.390	10.103	4,666,154
2026-05-21	10.870	10.890	10.320	10.350	10.064	10,269,189
2026-05-20	10.720	11.110	10.700	10.870	10.570	8,219,300
2026-05-19	10.570	10.810	10.490	10.780	10.482	5,788,572
2026-05-18	10.780	10.840	10.510	10.560	10.268	6,406,100
2026-05-15	10.980	10.990	10.760	10.760	10.463	6,537,072
2026-05-14	11.150	11.370	10.930	10.940	10.638	9,385,200
2026-05-13	11.050	11.080	10.970	11.000	10.696	5,631,700
2026-05-12	11.220	11.290	11.000	11.090	10.784	6,843,302
2026-05-11	11.310	11.320	11.150	11.220	10.910	6,314,002
2026-05-08	11.210	11.300	11.100	11.270	10.959	8,178,165
2026-05-07	10.930	11.210	10.870	11.190	10.881	10,146,640
2026-05-06	10.880	10.990	10.810	10.870	10.570	9,832,902
2026-04-30	11.360	11.380	10.790	10.860	10.560	21,254,100
2026-04-29	11.370	11.640	11.310	11.610	11.289	9,656,000
2026-04-28	11.430	11.460	11.260	11.380	11.066	6,048,706
2026-04-27	11.720	11.730	11.380	11.420	11.105	8,542,100
2026-04-24	11.580	11.760	11.560	11.730	11.406	4,627,800
2026-04-23	11.760	11.770	11.560	11.670	11.348	5,963,856

← NewerPage 2 of 5 · 243 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.