Shanghai Nar Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.800	7.840	7.350	7.650	7.650	5,104,811
2026-07-20	7.880	8.200	7.680	7.760	7.760	4,833,899
2026-07-17	8.220	8.310	7.830	7.870	7.870	4,026,260
2026-07-16	8.120	8.300	8.020	8.200	8.200	2,679,118
2026-07-15	7.960	8.290	7.940	8.140	8.140	3,069,600
2026-07-14	7.820	8.060	7.710	8.040	8.040	3,719,150
2026-07-13	8.170	8.190	7.790	7.800	7.800	3,470,390
2026-07-10	8.010	8.360	7.960	8.170	8.170	3,207,958
2026-07-09	8.100	8.180	7.840	8.080	8.080	3,164,002
2026-07-08	8.200	8.260	8.050	8.100	8.100	2,334,700
2026-07-07	8.320	8.380	8.210	8.240	8.240	2,566,196
2026-07-06	8.390	8.520	8.300	8.350	8.350	3,096,933
2026-07-03	8.360	8.450	8.230	8.390	8.390	3,415,460
2026-07-02	8.280	8.490	8.190	8.280	8.280	3,661,161
2026-07-01	8.200	8.360	8.110	8.270	8.270	3,790,065
2026-06-30	8.030	8.360	7.890	8.220	8.220	5,605,622
2026-06-29	8.180	8.240	7.820	8.030	8.030	4,720,740
2026-06-26	8.430	8.460	8.120	8.180	8.180	3,347,317
2026-06-25	8.720	8.720	8.370	8.430	8.430	4,739,485
2026-06-24	8.810	8.930	8.600	8.720	8.720	3,543,159
2026-06-23	8.850	9.080	8.770	8.900	8.900	3,186,935
2026-06-22	8.700	8.870	8.510	8.840	8.840	5,059,735
2026-06-18	9.330	9.350	8.750	8.840	8.720	7,772,406
2026-06-17	9.400	9.670	9.260	9.330	9.203	5,808,560
2026-06-16	9.470	9.520	9.300	9.470	9.341	2,513,330
2026-06-15	9.520	9.620	9.370	9.460	9.332	2,409,650
2026-06-12	9.500	9.540	9.310	9.380	9.253	2,561,946
2026-06-11	9.640	9.650	9.220	9.260	9.134	3,827,520
2026-06-10	9.790	9.870	9.530	9.630	9.499	3,665,067
2026-06-09	9.700	9.910	9.560	9.880	9.746	3,759,314
2026-06-08	9.900	10.080	9.530	9.570	9.440	5,408,498
2026-06-05	10.080	10.200	9.800	10.110	9.973	5,017,945
2026-06-04	10.250	10.420	10.030	10.090	9.953	4,389,379
2026-06-03	10.120	10.300	10.050	10.210	10.071	3,986,278
2026-06-02	10.500	10.500	10.030	10.130	9.993	4,332,590
2026-06-01	10.310	10.530	10.210	10.350	10.210	3,798,800
2026-05-29	10.710	10.780	10.230	10.280	10.141	6,254,386
2026-05-28	10.610	10.930	10.540	10.770	10.624	4,812,996
2026-05-27	10.870	10.900	10.510	10.600	10.456	5,371,375
2026-05-26	11.180	11.180	10.720	10.870	10.722	5,679,000
2026-05-25	11.350	11.410	11.070	11.240	11.087	7,584,826
2026-05-22	10.960	11.590	10.880	11.330	11.176	10,981,249
2026-05-21	11.170	11.340	10.810	10.830	10.683	7,265,012
2026-05-20	11.190	11.250	11.050	11.120	10.969	6,019,961
2026-05-19	11.020	11.470	10.930	11.280	11.127	12,760,099
2026-05-18	10.660	11.470	10.330	11.150	10.999	19,101,198
2026-05-15	10.770	10.840	10.550	10.780	10.634	11,161,772
2026-05-14	11.240	11.240	10.530	10.530	10.387	18,328,039
2026-05-13	10.040	11.010	9.950	11.010	10.861	13,527,131
2026-05-12	10.150	10.180	9.950	10.010	9.874	5,031,114
2026-05-11	10.170	10.210	10.060	10.150	10.012	5,086,532
2026-05-08	10.090	10.170	10.000	10.170	10.032	4,592,102
2026-05-07	10.060	10.180	10.020	10.090	9.953	4,241,879
2026-05-06	10.080	10.080	9.980	10.060	9.923	5,358,570
2026-04-30	10.050	10.210	9.970	9.990	9.854	4,277,148
2026-04-29	9.940	10.200	9.920	10.110	9.973	4,106,957
2026-04-28	10.180	10.240	9.960	10.020	9.884	5,510,510
2026-04-27	10.390	10.500	10.010	10.230	10.091	8,825,538
2026-04-24	9.880	10.490	9.770	10.390	10.249	14,880,660
2026-04-23	10.000	10.060	9.800	9.850	9.716	9,823,000

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1200 CNY
2025-06-12	0.1200 CNY
2024-09-30	0.0200 CNY
2024-06-28	0.1200 CNY
2023-07-07	0.4196 CNY
2022-06-02	0.3500 CNY
2021-04-27	0.4000 CNY
2020-06-23	0.1997 CNY
2019-04-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.