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
2024-10-29	13.400	13.530	12.980	13.230	12.663	10,589,101
2024-10-28	12.950	13.530	12.920	13.400	12.826	12,069,774
2024-10-25	12.960	13.140	12.710	13.100	12.539	14,685,563
2024-10-24	13.000	13.040	12.740	12.960	12.405	6,732,537
2024-10-23	13.090	13.510	12.910	12.980	12.424	13,506,371
2024-10-22	13.450	13.600	13.060	13.140	12.577	11,603,917
2024-10-21	13.170	13.530	13.050	13.450	12.874	14,332,112
2024-10-18	12.880	13.420	12.680	13.190	12.625	14,703,383
2024-10-17	13.330	13.450	12.910	12.990	12.434	17,103,260
2024-10-16	12.730	13.650	12.630	13.250	12.682	18,317,427
2024-10-15	13.000	13.550	12.720	12.880	12.328	17,301,363
2024-10-14	12.210	13.160	12.080	13.090	12.529	18,807,052
2024-10-11	12.740	12.750	12.020	12.210	11.687	10,300,171
2024-10-10	12.680	13.240	12.400	12.700	12.156	16,963,337
2024-10-09	13.280	13.350	12.500	12.580	12.041	15,032,397
2024-10-08	14.290	14.290	12.430	13.410	12.836	28,896,593
2024-09-30	12.680	13.100	12.350	13.000	12.443	23,267,643
2024-09-27	11.680	12.490	11.670	12.140	11.620	16,226,980
2024-09-26	11.200	11.500	10.950	11.500	11.007	12,535,522
2024-09-25	11.610	11.870	11.190	11.230	10.749	8,689,062
2024-09-24	11.140	11.480	11.090	11.440	10.950	6,482,603
2024-09-23	11.700	11.700	11.040	11.090	10.615	9,587,205
2024-09-20	11.650	11.820	11.530	11.690	11.189	5,445,200
2024-09-19	11.390	11.940	11.290	11.650	11.151	6,989,266
2024-09-18	11.380	11.540	11.250	11.450	10.960	2,605,710
2024-09-13	11.400	11.580	11.360	11.380	10.893	3,795,581
2024-09-12	11.600	11.740	11.340	11.410	10.921	4,358,293
2024-09-11	11.520	11.690	11.520	11.650	11.151	3,881,200
2024-09-10	11.700	11.780	11.470	11.690	11.189	4,908,900
2024-09-09	11.820	11.920	11.600	11.680	11.180	5,946,262
2024-09-06	11.920	12.310	11.780	11.930	11.419	6,007,358
2024-09-05	11.970	12.120	11.840	11.900	11.390	4,103,003
2024-09-04	12.090	12.160	11.870	12.010	11.496	5,165,101
2024-09-03	12.020	12.400	11.920	12.170	11.649	7,204,300
2024-09-02	11.860	12.280	11.780	12.010	11.496	9,714,002
2024-08-30	11.800	11.990	11.450	11.860	11.352	10,815,163
2024-08-29	11.400	11.780	11.270	11.660	11.161	6,623,601
2024-08-28	11.080	11.580	11.000	11.440	10.950	9,186,300
2024-08-27	11.060	11.270	11.010	11.070	10.596	4,868,626
2024-08-26	11.000	11.280	10.820	11.090	10.615	6,253,683
2024-08-23	10.910	11.030	10.770	10.920	10.452	4,749,300
2024-08-22	11.170	11.220	10.880	10.910	10.443	6,510,847
2024-08-21	11.130	11.430	11.030	11.210	10.730	4,532,200
2024-08-20	11.170	11.410	11.080	11.140	10.663	7,830,165
2024-08-19	10.800	11.280	10.650	11.190	10.711	12,033,119
2024-08-16	11.160	11.450	10.800	10.860	10.395	12,900,200
2024-08-15	11.500	11.640	11.030	11.180	10.701	23,862,956
2024-08-14	12.170	12.740	11.500	11.820	11.314	27,772,489
2024-08-13	11.330	12.200	11.300	12.050	11.534	17,958,928
2024-08-12	12.070	12.380	11.300	11.400	10.912	12,546,036
2024-08-09	11.310	11.750	11.310	11.420	10.931	8,635,953
2024-08-08	11.480	11.520	11.160	11.400	10.912	9,431,367
2024-08-07	11.100	11.800	10.850	11.530	11.036	16,925,066
2024-08-06	10.830	11.190	10.720	11.000	10.529	8,886,803
2024-08-05	10.360	11.260	10.300	10.850	10.385	15,106,247
2024-08-02	10.760	10.760	10.340	10.380	9.935	6,333,661
2024-08-01	10.580	10.890	10.580	10.670	10.213	7,859,971
2024-07-31	9.950	10.750	9.920	10.580	10.127	12,789,000
2024-07-30	10.000	10.060	9.840	10.000	9.572	7,818,018
2024-07-29	10.280	10.300	10.000	10.020	9.591	5,146,403

← NewerPage 9 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.