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
2026-04-23	11.760	11.770	11.560	11.670	11.348	5,963,856
2026-04-22	11.780	11.840	11.680	11.760	11.435	5,654,635
2026-04-21	11.780	11.840	11.680	11.810	11.484	4,149,300
2026-04-20	11.710	11.840	11.670	11.780	11.455	6,216,702
2026-04-17	11.790	11.790	11.640	11.710	11.387	6,150,234
2026-04-16	11.880	11.940	11.760	11.830	11.503	6,627,266
2026-04-15	11.870	11.950	11.850	11.880	11.552	4,735,400
2026-04-14	11.950	11.960	11.760	11.850	11.523	5,504,900
2026-04-13	11.750	11.880	11.750	11.870	11.542	7,236,300
2026-04-10	11.720	12.030	11.650	11.850	11.523	9,363,501
2026-04-09	11.700	11.740	11.540	11.630	11.309	7,105,900
2026-04-08	11.390	11.700	11.390	11.700	11.377	11,158,839
2026-04-07	11.350	11.440	11.210	11.240	10.930	9,899,594
2026-04-03	11.540	11.570	11.300	11.340	11.027	7,235,069
2026-04-02	11.680	11.730	11.410	11.520	11.202	7,783,100
2026-04-01	11.700	11.790	11.570	11.750	11.426	11,893,821
2026-03-31	11.990	12.000	11.480	11.530	11.212	20,463,616
2026-03-30	12.300	12.300	11.810	11.990	11.659	22,947,774
2026-03-27	12.640	12.840	12.600	12.810	12.456	5,475,900
2026-03-26	12.820	12.930	12.630	12.740	12.388	6,220,474
2026-03-25	12.510	12.860	12.450	12.800	12.447	9,482,072
2026-03-24	12.470	12.500	12.230	12.420	12.077	8,972,316
2026-03-23	12.760	12.790	12.200	12.380	12.038	13,795,629
2026-03-20	13.130	13.230	12.980	12.980	12.622	6,576,794
2026-03-19	13.360	13.440	13.080	13.160	12.797	7,124,800
2026-03-18	13.620	13.660	13.300	13.440	13.069	8,355,029
2026-03-17	13.740	14.000	13.610	13.610	13.234	8,045,006
2026-03-16	14.050	14.180	13.700	13.780	13.400	10,541,801
2026-03-13	14.310	14.330	14.070	14.080	13.691	8,234,500
2026-03-12	14.160	14.290	14.080	14.120	13.730	7,672,500
2026-03-11	14.120	14.220	13.930	14.160	13.769	8,407,106
2026-03-10	14.140	14.260	13.990	14.100	13.711	9,128,319
2026-03-09	14.360	14.460	14.010	14.130	13.740	10,352,016
2026-03-06	13.900	14.430	13.870	14.370	13.973	7,655,826
2026-03-05	14.070	14.090	13.880	13.940	13.555	6,794,460
2026-03-04	14.000	14.200	13.800	13.850	13.468	10,524,219
2026-03-03	14.500	14.640	14.090	14.140	13.750	12,839,987
2026-03-02	14.260	14.610	14.200	14.590	14.187	12,985,340
2026-02-27	14.280	14.410	14.180	14.360	13.963	6,079,415
2026-02-26	14.370	14.390	14.220	14.280	13.886	7,231,971
2026-02-25	14.260	14.580	14.260	14.320	13.925	9,398,969
2026-02-24	13.990	14.340	13.980	14.250	13.857	6,978,209
2026-02-13	14.130	14.200	13.910	13.920	13.536	5,805,541
2026-02-12	14.200	14.240	14.100	14.150	13.759	5,977,600
2026-02-11	14.030	14.340	14.010	14.260	13.866	8,934,501
2026-02-10	14.030	14.280	13.850	14.120	13.730	9,428,561
2026-02-09	13.850	14.060	13.750	14.010	13.623	7,343,817
2026-02-06	13.610	13.920	13.470	13.720	13.341	6,159,201
2026-02-05	13.810	13.840	13.640	13.700	13.322	6,335,800
2026-02-04	13.640	13.830	13.540	13.810	13.429	6,982,000
2026-02-03	13.520	13.660	13.450	13.610	13.234	8,150,796
2026-02-02	14.000	14.060	13.340	13.380	13.011	12,216,552
2026-01-30	13.960	14.250	13.820	14.120	13.730	9,954,902
2026-01-29	14.000	14.200	13.940	14.020	13.633	10,378,301
2026-01-28	13.940	14.130	13.860	13.990	13.604	11,458,553
2026-01-27	13.880	14.030	13.800	13.890	13.506	8,228,010
2026-01-26	13.910	13.990	13.730	13.860	13.477	10,690,200
2026-01-23	13.950	14.060	13.850	13.910	13.526	9,540,167
2026-01-22	13.880	14.080	13.850	13.970	13.584	11,744,500
2026-01-21	13.820	14.020	13.750	13.840	13.458	10,524,794

← NewerPage 3 of 5 · 244 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.