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
2025-07-24	16.780	16.780	15.350	16.100	15.410	105,458,157
2025-07-23	17.060	17.060	17.060	17.060	16.329	10,989,250
2025-07-22	15.510	15.510	15.510	15.510	14.846	3,182,910
2025-07-21	14.100	14.100	14.100	14.100	13.496	7,341,184
2025-07-18	13.350	13.370	12.780	12.820	12.271	19,573,616
2025-07-17	12.890	13.420	12.880	13.360	12.788	18,151,419
2025-07-16	12.970	13.720	12.890	12.940	12.386	22,255,669
2025-07-15	13.030	13.190	12.830	12.980	12.424	9,360,851
2025-07-14	12.880	13.440	12.710	13.170	12.606	17,104,069
2025-07-11	13.080	13.100	12.820	12.860	12.309	9,878,844
2025-07-10	12.710	13.130	12.650	13.110	12.548	12,947,950
2025-07-09	12.670	12.910	12.580	12.680	12.137	9,655,242
2025-07-08	12.530	12.820	12.430	12.670	12.127	11,058,534
2025-07-07	12.410	12.650	12.360	12.530	11.993	5,704,409
2025-07-04	12.540	12.680	12.400	12.430	11.898	6,354,368
2025-07-03	12.560	12.710	12.380	12.560	12.022	10,014,638
2025-07-02	12.680	12.710	12.470	12.550	12.012	6,549,604
2025-07-01	12.410	12.820	12.360	12.670	12.127	11,640,658
2025-06-30	12.580	12.580	12.110	12.410	11.878	12,818,779
2025-06-27	12.430	12.750	12.420	12.610	12.070	9,716,514
2025-06-26	12.500	12.740	12.370	12.480	11.945	10,345,599
2025-06-25	12.630	12.630	12.430	12.500	11.965	10,418,461
2025-06-24	12.440	12.670	12.360	12.590	12.051	8,214,050
2025-06-23	12.490	12.720	12.380	12.450	11.917	14,313,483
2025-06-20	12.430	12.540	12.260	12.330	11.802	7,687,887
2025-06-19	12.600	12.670	12.380	12.430	11.898	8,292,938
2025-06-18	12.960	13.030	12.550	12.610	12.070	17,313,475
2025-06-17	13.340	13.380	12.940	13.010	12.453	19,903,242
2025-06-16	13.150	13.410	13.070	13.360	12.788	18,567,981
2025-06-13	12.870	13.320	12.810	13.140	12.577	27,337,396
2025-06-12	12.300	12.990	12.230	12.880	12.328	18,772,240
2025-06-11	12.030	12.390	12.030	12.360	11.831	10,137,376
2025-06-10	12.230	12.300	11.930	12.070	11.553	12,433,760
2025-06-09	12.210	12.410	11.990	12.130	11.610	23,651,625
2025-06-06	11.580	12.840	11.580	12.230	11.706	35,491,630
2025-06-05	12.010	12.070	11.660	11.670	11.170	6,126,972
2025-06-04	11.770	11.800	11.580	11.640	11.141	4,524,301
2025-06-03	11.600	11.830	11.570	11.760	11.256	8,581,815
2025-05-30	11.170	11.640	11.070	11.580	11.084	13,306,269
2025-05-29	11.060	11.210	11.000	11.180	10.701	4,298,614
2025-05-28	11.260	11.280	11.040	11.080	10.605	6,040,382
2025-05-27	11.350	11.400	11.170	11.220	10.739	4,643,620
2025-05-26	11.390	11.450	11.280	11.350	10.864	4,659,347
2025-05-23	11.380	11.490	11.340	11.390	10.902	5,306,800
2025-05-22	11.460	11.490	11.310	11.340	10.854	7,803,320
2025-05-21	11.510	11.650	11.430	11.490	10.998	7,905,700
2025-05-20	11.450	11.540	11.320	11.510	11.017	9,070,328
2025-05-19	11.740	11.770	11.380	11.400	10.912	10,427,453
2025-05-16	11.770	11.850	11.600	11.640	11.141	5,330,391
2025-05-15	12.110	12.110	11.730	11.750	11.247	7,268,484
2025-05-14	12.130	12.210	12.060	12.140	11.620	3,920,725
2025-05-13	12.510	12.510	12.150	12.200	11.677	6,063,800
2025-05-12	12.360	12.560	12.300	12.500	11.965	6,593,349
2025-05-09	12.520	12.550	12.260	12.320	11.792	5,540,334
2025-05-08	12.420	12.600	12.310	12.580	12.041	6,804,428
2025-05-07	12.320	12.660	12.260	12.500	11.965	8,627,600
2025-05-06	12.290	12.300	12.100	12.270	11.744	5,315,127
2025-04-30	12.340	12.360	12.070	12.160	11.639	5,232,290
2025-04-29	12.050	12.330	12.050	12.260	11.735	3,275,728
2025-04-28	12.140	12.210	11.990	12.050	11.534	4,629,359

← NewerPage 6 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.