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
2025-10-24	13.340	13.440	13.260	13.290	12.923	4,653,500
2025-10-23	13.290	13.390	13.140	13.380	13.011	4,241,404
2025-10-22	13.270	13.410	13.200	13.350	12.981	4,086,700
2025-10-21	13.150	13.380	13.120	13.360	12.991	6,479,242
2025-10-20	13.140	13.210	13.070	13.120	12.758	5,425,800
2025-10-17	13.250	13.470	13.080	13.110	12.748	7,219,244
2025-10-16	13.630	13.630	13.240	13.280	12.913	9,544,404
2025-10-15	13.630	13.710	13.540	13.640	13.263	6,023,150
2025-10-14	13.810	13.880	13.570	13.600	13.224	7,809,950
2025-10-13	13.780	13.890	13.630	13.780	13.400	9,184,836
2025-10-10	13.890	14.050	13.800	14.030	13.643	10,040,050
2025-10-09	13.910	13.940	13.730	13.890	13.506	8,261,501
2025-09-30	13.610	13.970	13.580	13.840	13.458	8,561,200
2025-09-29	13.540	13.660	13.440	13.630	13.254	5,562,691
2025-09-26	13.390	13.580	13.340	13.550	13.176	5,770,691
2025-09-25	13.610	13.610	13.370	13.460	13.088	5,951,800
2025-09-24	13.310	13.630	13.260	13.620	13.244	7,472,692
2025-09-23	13.570	13.630	13.060	13.390	13.020	12,600,991
2025-09-22	13.920	13.940	13.480	13.640	13.263	11,220,464
2025-09-19	13.620	13.950	13.550	13.930	13.545	12,075,000
2025-09-18	13.840	13.990	13.540	13.680	13.302	12,036,086
2025-09-17	13.750	13.840	13.680	13.770	13.390	5,992,700
2025-09-16	13.700	13.770	13.500	13.750	13.370	7,098,044
2025-09-15	14.000	14.000	13.700	13.720	13.341	6,272,400
2025-09-12	13.920	14.010	13.820	13.940	13.555	7,821,936
2025-09-11	13.730	13.920	13.500	13.890	13.506	7,533,624
2025-09-10	13.840	13.840	13.500	13.740	13.361	8,493,804
2025-09-09	13.970	14.100	13.750	13.840	13.458	13,265,600
2025-09-08	13.550	14.050	13.460	13.960	13.575	15,859,170
2025-09-05	13.420	13.550	13.320	13.550	13.176	7,649,530
2025-09-04	13.270	13.520	13.200	13.380	13.011	11,520,800
2025-09-03	13.650	13.690	13.200	13.240	12.874	10,454,500
2025-09-02	13.830	13.860	13.400	13.630	13.254	10,533,822
2025-09-01	13.950	13.950	13.770	13.850	13.468	11,126,400
2025-08-29	13.860	14.080	13.760	13.880	13.497	19,205,014
2025-08-28	13.670	13.830	13.300	13.670	13.293	12,603,672
2025-08-27	14.090	14.140	13.650	13.660	13.283	16,010,350
2025-08-26	14.040	14.200	13.930	14.090	13.701	15,030,328
2025-08-25	14.100	14.200	14.000	14.070	13.681	16,057,050
2025-08-22	14.140	14.150	14.000	14.130	13.740	12,255,361
2025-08-21	14.150	14.290	14.100	14.170	13.779	19,077,468
2025-08-20	14.000	14.090	13.870	14.040	13.652	13,433,506
2025-08-19	14.000	14.130	13.900	14.040	13.652	14,104,700
2025-08-18	13.940	14.060	13.870	13.950	13.565	18,644,735
2025-08-15	13.800	13.960	13.800	13.930	13.545	9,170,106
2025-08-14	14.060	14.190	13.850	13.860	13.477	13,227,600
2025-08-13	14.030	14.150	13.960	14.070	13.681	10,729,200
2025-08-12	14.220	14.230	13.980	14.020	13.633	13,270,100
2025-08-11	14.160	14.300	14.050	14.250	13.857	18,054,545
2025-08-08	13.800	14.210	13.790	14.130	13.740	18,113,758
2025-08-07	13.930	13.980	13.760	13.890	13.506	13,969,102
2025-08-06	14.080	14.130	13.910	13.980	13.594	15,686,750
2025-08-05	14.000	14.200	13.960	14.160	13.769	15,626,401
2025-08-04	13.850	14.040	13.830	13.980	13.594	12,181,800
2025-08-01	13.990	14.110	13.880	13.890	13.506	13,794,773
2025-07-31	14.350	14.390	13.940	13.990	13.604	26,006,521
2025-07-30	14.770	14.970	14.300	14.390	13.993	35,217,888
2025-07-29	14.490	15.260	14.220	15.000	14.586	50,100,543
2025-07-28	14.400	14.980	14.350	14.550	14.148	43,193,964
2025-07-25	15.730	15.770	14.530	14.690	14.061	71,486,588

← NewerPage 5 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.