Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.900	11.090	10.840	11.090	10.940	8,511,082
2026-01-16	10.790	10.970	10.720	10.950	10.801	9,806,680
2026-01-15	11.120	11.200	10.660	10.790	10.644	17,193,953
2026-01-14	11.350	11.530	11.140	11.300	11.147	10,286,742
2026-01-13	11.800	11.800	11.320	11.350	11.196	11,640,252
2026-01-12	11.690	11.880	11.530	11.800	11.640	12,800,765
2026-01-09	11.740	11.740	11.460	11.680	11.521	9,911,850
2026-01-08	11.320	11.890	11.280	11.720	11.561	13,664,433
2026-01-07	11.430	11.490	11.300	11.310	11.157	8,407,938
2026-01-06	11.650	11.680	11.350	11.440	11.285	10,683,753
2026-01-05	11.550	11.680	11.330	11.600	11.443	8,651,004
2025-12-31	11.820	11.920	11.470	11.490	11.334	10,818,898
2025-12-30	12.000	12.300	11.810	11.820	11.660	9,104,508
2025-12-29	12.140	12.240	11.760	12.080	11.916	13,371,009
2025-12-26	11.900	12.480	11.820	11.920	11.758	18,232,055
2025-12-25	11.720	11.920	11.630	11.800	11.640	11,188,700
2025-12-24	11.520	11.710	11.450	11.660	11.502	7,683,571
2025-12-23	11.900	11.920	11.510	11.530	11.374	12,223,656
2025-12-22	12.120	12.170	11.810	11.890	11.729	10,681,795
2025-12-19	12.010	12.190	11.790	12.100	11.936	13,675,596
2025-12-18	12.360	12.450	11.970	12.000	11.837	18,564,162
2025-12-17	12.510	12.690	12.270	12.460	12.291	18,710,268
2025-12-16	12.050	12.750	12.030	12.570	12.399	31,181,471
2025-12-15	11.960	12.290	11.810	12.090	11.926	19,628,177
2025-12-12	11.700	12.120	11.620	12.080	11.916	22,127,140
2025-12-11	12.260	12.350	11.740	11.780	11.620	21,808,659
2025-12-10	12.140	12.380	11.910	12.110	11.946	37,852,361
2025-12-09	11.460	12.620	11.320	12.150	11.985	64,345,312
2025-12-08	11.310	11.510	11.240	11.470	11.314	11,582,563
2025-12-05	11.350	11.400	11.180	11.330	11.176	9,463,236
2025-12-04	11.480	11.510	11.230	11.290	11.137	11,197,571
2025-12-03	11.850	11.870	11.360	11.480	11.324	16,332,558
2025-12-02	11.670	11.740	11.490	11.660	11.502	18,654,192
2025-12-01	11.620	11.830	11.500	11.690	11.531	32,376,429
2025-11-28	11.350	11.880	11.140	11.670	11.512	40,276,130
2025-11-27	10.430	11.460	10.390	11.460	11.304	20,087,092
2025-11-26	10.310	10.460	10.280	10.420	10.279	7,627,405
2025-11-25	10.080	10.380	10.040	10.290	10.150	8,300,676
2025-11-24	10.190	10.250	9.980	10.020	9.884	11,118,088
2025-11-21	10.550	10.640	10.020	10.040	9.904	9,459,682
2025-11-20	10.770	10.890	10.590	10.660	10.515	5,974,589
2025-11-19	10.930	11.090	10.740	10.750	10.604	7,601,580
2025-11-18	11.140	11.190	10.900	10.950	10.801	8,922,917
2025-11-17	11.330	11.400	11.100	11.140	10.989	7,305,773
2025-11-14	11.330	11.490	11.250	11.330	11.176	9,014,739
2025-11-13	11.330	11.420	11.240	11.330	11.176	8,025,234
2025-11-12	11.450	11.460	11.240	11.300	11.147	7,359,985
2025-11-11	11.390	11.520	11.200	11.470	11.314	9,872,239
2025-11-10	11.280	11.460	11.260	11.380	11.226	7,809,114
2025-11-07	11.390	11.460	11.280	11.290	11.137	7,291,224
2025-11-06	11.460	11.470	11.240	11.400	11.245	8,267,838
2025-11-05	11.200	11.430	11.070	11.390	11.235	7,702,784
2025-11-04	11.380	11.410	11.180	11.300	11.147	8,607,287
2025-11-03	11.440	11.440	11.250	11.400	11.245	7,921,100
2025-10-31	11.180	11.470	11.180	11.390	11.235	10,053,574
2025-10-30	11.440	11.470	11.200	11.210	11.058	13,534,659
2025-10-29	11.530	11.600	11.260	11.510	11.354	14,922,417
2025-10-28	11.420	11.760	11.360	11.640	11.482	24,106,137
2025-10-27	11.450	11.500	11.240	11.400	11.245	17,370,605
2025-10-24	11.320	11.440	11.230	11.380	11.226	16,276,882

← NewerPage 4 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.