Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.320	11.440	11.230	11.380	11.226	16,276,882
2025-10-23	11.610	11.620	11.160	11.330	11.176	24,678,255
2025-10-22	12.170	12.200	11.660	11.780	11.620	34,703,006
2025-10-21	12.380	12.650	11.930	12.300	12.133	41,533,161
2025-10-20	12.990	13.680	12.340	12.590	12.419	68,201,177
2025-10-17	13.080	13.080	12.300	13.080	12.902	43,249,024
2025-10-16	11.890	11.890	11.890	11.890	11.729	5,889,701
2025-10-15	10.840	10.980	10.750	10.810	10.663	17,391,074
2025-10-14	11.000	11.190	10.860	10.910	10.762	27,233,335
2025-10-13	10.510	11.200	10.410	11.010	10.861	42,461,127
2025-10-10	9.780	10.740	9.760	10.740	10.594	24,155,782
2025-10-09	9.850	9.850	9.650	9.760	9.628	3,798,669
2025-09-30	9.810	9.860	9.660	9.730	9.598	3,956,382
2025-09-29	9.810	9.850	9.610	9.810	9.677	3,721,840
2025-09-26	9.730	9.970	9.730	9.820	9.687	4,020,491
2025-09-25	9.800	9.890	9.660	9.730	9.598	3,101,838
2025-09-24	9.710	9.810	9.600	9.780	9.647	2,853,697
2025-09-23	9.850	9.850	9.450	9.680	9.549	5,037,548
2025-09-22	9.940	9.970	9.770	9.840	9.706	3,604,004
2025-09-19	10.010	10.010	9.860	9.950	9.815	5,070,687
2025-09-18	10.090	10.200	9.940	10.000	9.864	7,298,578
2025-09-17	10.040	10.170	10.030	10.090	9.953	5,260,265
2025-09-16	10.170	10.220	10.000	10.100	9.963	8,040,991
2025-09-15	10.180	10.230	10.100	10.140	10.002	4,326,308
2025-09-12	10.320	10.320	10.120	10.190	10.052	3,384,372
2025-09-11	10.150	10.280	10.010	10.260	10.121	4,437,654
2025-09-10	10.100	10.250	10.100	10.150	10.012	2,872,733
2025-09-09	10.310	10.330	10.120	10.180	10.042	4,157,677
2025-09-08	10.190	10.330	10.170	10.280	10.141	4,961,939
2025-09-05	10.000	10.150	9.830	10.140	10.002	5,004,650
2025-09-04	9.930	10.110	9.830	10.000	9.864	5,684,322
2025-09-03	10.240	10.250	9.910	9.940	9.805	6,270,698
2025-09-02	10.330	10.340	10.030	10.180	10.042	7,091,113
2025-09-01	10.330	10.460	10.260	10.370	10.229	5,675,322
2025-08-29	10.260	10.450	10.200	10.370	10.229	8,746,461
2025-08-28	10.300	10.430	9.970	10.250	10.111	13,639,478
2025-08-27	10.680	10.710	10.300	10.350	10.210	12,561,920
2025-08-26	10.430	10.770	10.370	10.650	10.505	13,014,809
2025-08-25	10.520	10.620	10.400	10.480	10.338	8,825,746
2025-08-22	10.580	10.580	10.350	10.510	10.367	7,614,271
2025-08-21	10.710	10.720	10.530	10.580	10.436	7,508,254
2025-08-20	10.570	10.700	10.490	10.680	10.535	7,950,796
2025-08-19	10.460	10.640	10.360	10.620	10.476	10,829,190
2025-08-18	10.400	10.520	10.350	10.430	10.288	7,541,764
2025-08-15	10.270	10.380	10.250	10.330	10.190	5,931,783
2025-08-14	10.450	10.560	10.260	10.290	10.150	8,264,501
2025-08-13	10.420	10.480	10.370	10.440	10.298	5,477,456
2025-08-12	10.540	10.590	10.330	10.420	10.279	5,639,081
2025-08-11	10.410	10.570	10.350	10.530	10.387	7,044,501
2025-08-08	10.480	10.490	10.340	10.440	10.298	4,928,830
2025-08-07	10.610	10.620	10.470	10.500	10.358	6,073,647
2025-08-06	10.500	10.680	10.500	10.620	10.476	7,954,439
2025-08-05	10.550	10.760	10.460	10.510	10.367	8,867,482
2025-08-04	10.150	10.550	10.150	10.510	10.367	10,196,712
2025-08-01	10.020	10.240	10.010	10.230	10.091	5,907,291
2025-07-31	10.150	10.250	10.050	10.070	9.933	6,464,469
2025-07-30	10.350	10.380	10.130	10.190	10.052	8,401,693
2025-07-29	10.480	10.670	10.170	10.330	10.190	18,875,078
2025-07-28	10.240	10.460	10.210	10.450	10.308	8,174,638
2025-07-25	10.290	10.310	10.030	10.250	10.111	10,639,033

← NewerPage 5 of 21 · 1,213 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.