Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.210	10.330	9.840	10.100	9.963	19,251,674
2026-04-21	10.850	10.920	10.330	10.330	10.190	16,230,156
2026-04-20	11.180	11.490	11.180	11.480	11.324	6,420,027
2026-04-17	11.200	11.380	11.160	11.230	11.078	5,271,858
2026-04-16	11.220	11.340	11.150	11.290	11.137	5,684,848
2026-04-15	11.360	11.400	11.170	11.230	11.078	6,307,529
2026-04-14	11.320	11.400	11.200	11.360	11.206	8,886,723
2026-04-13	10.950	11.290	10.900	11.280	11.127	10,781,009
2026-04-10	10.840	11.050	10.720	11.000	10.851	8,778,397
2026-04-09	10.620	10.980	10.570	10.760	10.614	8,582,336
2026-04-08	10.630	10.770	10.490	10.720	10.575	7,113,819
2026-04-07	10.000	10.720	9.980	10.580	10.436	9,927,970
2026-04-03	10.200	10.460	9.930	9.970	9.835	4,398,343
2026-04-02	10.380	10.450	10.160	10.250	10.111	4,888,588
2026-04-01	10.640	10.730	10.310	10.380	10.239	7,424,934
2026-03-31	10.300	11.090	10.290	10.490	10.348	13,343,203
2026-03-30	10.110	10.300	10.060	10.280	10.141	3,355,411
2026-03-27	10.140	10.280	9.960	10.210	10.071	3,010,228
2026-03-26	10.150	10.330	10.020	10.100	9.963	3,352,700
2026-03-25	10.120	10.210	10.040	10.160	10.022	4,409,713
2026-03-24	9.780	10.080	9.610	10.080	9.943	4,812,374
2026-03-23	10.110	10.130	9.510	9.600	9.470	6,979,812
2026-03-20	10.750	10.760	10.260	10.270	10.131	5,181,979
2026-03-19	10.850	10.890	10.650	10.660	10.515	4,322,848
2026-03-18	10.780	10.930	10.640	10.910	10.762	3,563,466
2026-03-17	11.030	11.070	10.730	10.750	10.604	4,685,272
2026-03-16	10.950	11.050	10.880	10.980	10.831	3,820,372
2026-03-13	10.960	11.130	10.920	10.950	10.801	3,877,757
2026-03-12	11.120	11.150	10.980	10.990	10.841	3,849,580
2026-03-11	11.150	11.170	11.040	11.120	10.969	3,691,115
2026-03-10	10.900	11.140	10.850	11.130	10.979	5,349,472
2026-03-09	10.860	10.940	10.700	10.840	10.693	5,019,075
2026-03-06	10.710	10.990	10.680	10.990	10.841	4,487,867
2026-03-05	10.660	10.950	10.630	10.780	10.634	5,153,157
2026-03-04	10.400	10.610	10.310	10.480	10.338	4,073,761
2026-03-03	10.880	10.960	10.460	10.480	10.338	6,298,358
2026-03-02	11.090	11.160	10.770	10.880	10.732	6,778,200
2026-02-27	11.220	11.240	11.140	11.230	11.078	4,041,961
2026-02-26	11.190	11.240	11.160	11.230	11.078	5,058,165
2026-02-25	11.120	11.240	11.080	11.180	11.028	5,465,981
2026-02-24	10.950	11.160	10.930	11.110	10.959	5,558,869
2026-02-13	10.900	11.030	10.850	10.850	10.703	4,907,300
2026-02-12	10.900	10.980	10.770	10.910	10.762	4,852,007
2026-02-11	10.910	11.010	10.900	10.950	10.801	2,720,700
2026-02-10	10.980	11.050	10.920	10.930	10.782	4,307,232
2026-02-09	10.920	10.990	10.870	10.970	10.821	4,872,752
2026-02-06	10.810	10.970	10.790	10.840	10.693	4,989,600
2026-02-05	10.900	11.020	10.830	10.850	10.703	4,432,734
2026-02-04	10.770	11.060	10.770	10.980	10.831	6,241,154
2026-02-03	10.740	10.820	10.640	10.820	10.673	3,749,512
2026-02-02	10.760	11.010	10.630	10.650	10.505	6,055,719
2026-01-30	10.650	10.850	10.590	10.840	10.693	6,471,756
2026-01-29	10.650	10.760	10.560	10.640	10.496	5,023,038
2026-01-28	10.820	10.850	10.630	10.660	10.515	5,848,213
2026-01-27	10.930	10.950	10.540	10.830	10.683	6,147,000
2026-01-26	11.190	11.190	10.800	10.910	10.762	9,130,465
2026-01-23	11.180	11.220	11.100	11.200	11.048	6,282,978
2026-01-22	11.140	11.180	11.050	11.170	11.018	4,801,048
2026-01-21	11.040	11.130	10.830	11.120	10.969	6,723,539
2026-01-20	11.070	11.190	10.970	11.030	10.880	6,695,554

← NewerPage 3 of 5 · 243 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.