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
2026-01-20	13.760	13.860	13.680	13.840	13.458	9,203,801
2026-01-19	13.380	13.820	13.360	13.780	13.400	12,639,200
2026-01-16	13.530	13.650	13.320	13.390	13.020	9,885,100
2026-01-15	13.250	13.560	13.210	13.550	13.176	12,170,553
2026-01-14	13.320	13.430	13.040	13.160	12.797	11,326,603
2026-01-13	13.480	13.510	13.320	13.360	12.991	8,686,857
2026-01-12	13.520	13.530	13.360	13.450	13.079	10,033,700
2026-01-09	13.480	13.540	13.390	13.500	13.127	7,219,400
2026-01-08	13.380	13.520	13.300	13.490	13.118	6,036,700
2026-01-07	13.430	13.500	13.350	13.380	13.011	5,604,464
2026-01-06	13.270	13.470	13.250	13.400	13.030	8,592,200
2026-01-05	13.370	13.410	13.240	13.290	12.923	5,991,800
2025-12-31	13.300	13.410	13.180	13.320	12.952	4,028,100
2025-12-30	13.330	13.410	13.270	13.290	12.923	5,006,902
2025-12-29	13.490	13.550	13.360	13.370	13.001	5,445,102
2025-12-26	13.380	13.470	13.310	13.450	13.079	4,933,100
2025-12-25	13.470	13.500	13.330	13.360	12.991	3,991,200
2025-12-24	13.400	13.490	13.330	13.470	13.098	5,075,500
2025-12-23	13.490	13.640	13.380	13.400	13.030	5,932,500
2025-12-22	13.640	13.750	13.460	13.470	13.098	9,242,900
2025-12-19	13.110	13.450	13.060	13.420	13.049	8,614,900
2025-12-18	12.880	13.120	12.870	13.050	12.690	4,627,094
2025-12-17	12.860	12.980	12.780	12.950	12.592	4,238,600
2025-12-16	13.070	13.070	12.790	12.860	12.505	5,143,200
2025-12-15	12.930	13.110	12.900	13.050	12.690	3,728,001
2025-12-12	12.870	13.000	12.770	12.930	12.573	5,588,400
2025-12-11	12.930	12.970	12.800	12.820	12.466	3,967,800
2025-12-10	12.860	12.980	12.760	12.910	12.554	3,636,900
2025-12-09	13.000	13.020	12.810	12.860	12.505	5,257,300
2025-12-08	13.220	13.250	13.020	13.030	12.670	5,538,000
2025-12-05	12.980	13.190	12.960	13.180	12.816	4,071,674
2025-12-04	13.140	13.140	12.910	13.020	12.660	5,224,700
2025-12-03	13.130	13.180	13.050	13.140	12.777	3,833,570
2025-12-02	13.260	13.280	13.120	13.140	12.777	3,622,519
2025-12-01	13.280	13.360	13.230	13.260	12.894	4,791,432
2025-11-28	13.180	13.260	13.140	13.250	12.884	2,740,400
2025-11-27	13.270	13.310	13.160	13.160	12.797	3,820,400
2025-11-26	13.260	13.420	13.230	13.280	12.913	3,763,201
2025-11-25	13.470	13.470	13.280	13.280	12.913	5,585,850
2025-11-24	13.280	13.440	13.230	13.370	13.001	5,081,268
2025-11-21	13.580	13.630	13.190	13.200	12.836	7,917,900
2025-11-20	13.900	13.940	13.670	13.690	13.312	4,831,200
2025-11-19	13.860	13.970	13.730	13.870	13.487	5,240,500
2025-11-18	14.000	14.090	13.740	13.860	13.477	7,329,400
2025-11-17	14.080	14.220	13.970	14.050	13.662	8,468,400
2025-11-14	14.360	14.390	14.100	14.100	13.711	9,531,850
2025-11-13	14.230	14.450	14.190	14.400	14.002	13,365,900
2025-11-12	14.150	14.290	14.060	14.230	13.837	11,254,100
2025-11-11	14.070	14.200	14.010	14.130	13.740	7,927,441
2025-11-10	14.050	14.110	13.960	14.070	13.681	8,462,700
2025-11-07	13.950	14.090	13.940	13.990	13.604	9,260,392
2025-11-06	13.860	14.150	13.810	13.990	13.604	10,623,400
2025-11-05	13.750	13.870	13.730	13.810	13.429	5,080,900
2025-11-04	14.000	14.010	13.750	13.870	13.487	7,605,600
2025-11-03	13.890	14.100	13.680	14.040	13.652	15,068,200
2025-10-31	13.450	13.840	13.450	13.830	13.448	15,817,784
2025-10-30	13.390	13.460	13.300	13.390	13.020	5,369,200
2025-10-29	13.290	13.400	13.000	13.390	13.020	5,530,900
2025-10-28	13.350	13.400	13.280	13.350	12.981	3,906,100
2025-10-27	13.340	13.400	13.300	13.330	12.962	4,633,320

← NewerPage 4 of 21 · 1,218 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.