Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.720	10.720	10.320	10.330	10.190	10,267,613
2025-07-22	10.650	10.740	10.500	10.680	10.535	7,850,147
2025-07-21	10.590	10.740	10.580	10.720	10.575	9,547,683
2025-07-18	10.610	10.630	10.480	10.590	10.446	5,442,853
2025-07-17	10.660	10.720	10.570	10.580	10.436	5,134,451
2025-07-16	10.580	10.760	10.580	10.600	10.456	6,391,691
2025-07-15	10.710	10.780	10.490	10.620	10.476	7,330,994
2025-07-14	10.750	10.780	10.640	10.700	10.555	6,850,369
2025-07-11	10.840	10.870	10.620	10.750	10.604	8,293,305
2025-07-10	10.820	11.060	10.700	10.850	10.703	13,732,715
2025-07-09	10.970	11.020	10.770	10.870	10.722	9,996,704
2025-07-08	10.640	10.990	10.520	10.970	10.821	15,641,633
2025-07-07	10.280	10.620	10.220	10.560	10.417	12,908,682
2025-07-04	10.360	10.440	10.210	10.300	10.160	6,967,215
2025-07-03	10.190	10.390	10.150	10.380	10.239	8,967,480
2025-07-02	10.300	10.330	10.110	10.190	10.052	6,213,153
2025-07-01	10.020	10.280	9.950	10.270	10.131	11,274,560
2025-06-30	10.090	10.100	9.900	9.980	9.845	8,407,988
2025-06-27	10.090	10.210	10.020	10.030	9.894	5,142,559
2025-06-26	10.110	10.260	10.020	10.040	9.904	5,517,720
2025-06-25	10.090	10.200	9.980	10.100	9.963	4,960,096
2025-06-24	9.930	10.180	9.930	10.070	9.933	5,610,791
2025-06-23	9.830	9.940	9.640	9.940	9.805	6,082,892
2025-06-20	9.790	9.970	9.790	9.880	9.746	4,650,836
2025-06-19	9.980	10.010	9.770	9.780	9.647	5,129,318
2025-06-18	10.090	10.140	9.850	10.000	9.864	5,175,194
2025-06-17	10.290	10.390	10.040	10.090	9.953	5,582,520
2025-06-16	10.200	10.460	10.170	10.290	10.150	6,080,663
2025-06-13	10.640	10.680	10.200	10.250	10.111	10,687,150
2025-06-12	10.450	10.740	10.400	10.670	10.525	9,363,831
2025-06-11	10.620	10.690	10.500	10.530	10.269	6,159,656
2025-06-10	10.550	10.860	10.440	10.600	10.337	13,275,703
2025-06-09	10.180	10.560	10.150	10.510	10.249	9,403,092
2025-06-06	10.250	10.320	10.130	10.180	9.927	5,799,695
2025-06-05	10.350	10.350	10.100	10.250	9.996	6,631,062
2025-06-04	10.410	10.500	10.210	10.240	9.986	6,210,517
2025-06-03	10.100	10.300	10.100	10.270	10.015	7,336,263
2025-05-30	10.400	10.470	10.150	10.180	9.927	8,060,602
2025-05-29	10.480	10.630	10.400	10.450	10.191	8,423,145
2025-05-28	10.750	10.820	10.430	10.540	10.278	9,963,349
2025-05-27	10.810	10.820	10.520	10.650	10.386	10,292,489
2025-05-26	10.460	11.020	10.350	10.800	10.532	17,435,216
2025-05-23	10.360	10.590	10.320	10.400	10.142	17,297,370
2025-05-22	10.420	10.600	10.160	10.200	9.947	23,164,822
2025-05-21	10.800	11.040	10.730	10.950	10.678	20,793,412
2025-05-20	10.670	11.120	10.500	10.890	10.620	31,216,641
2025-05-19	11.540	11.780	10.390	10.770	10.503	44,646,806
2025-05-16	10.810	11.760	10.810	11.390	11.107	32,512,376
2025-05-15	12.120	12.170	11.240	11.240	10.961	39,847,765
2025-05-14	11.780	12.490	11.500	12.490	12.180	54,265,984
2025-05-13	11.100	12.080	10.980	12.080	11.780	44,506,382
2025-05-12	10.940	11.400	10.710	10.980	10.708	53,993,249
2025-05-09	9.990	10.960	9.930	10.960	10.688	37,039,496
2025-05-08	9.600	9.990	9.590	9.960	9.713	12,949,654
2025-05-07	9.710	9.760	9.550	9.640	9.401	7,232,569
2025-05-06	9.430	9.650	9.350	9.600	9.362	8,171,994
2025-04-30	9.450	9.540	9.310	9.380	9.147	5,880,431
2025-04-29	9.140	9.500	9.120	9.480	9.245	6,679,208
2025-04-28	9.350	9.400	9.140	9.230	9.001	6,663,665
2025-04-25	9.500	9.590	9.340	9.380	9.147	6,601,541

← NewerPage 6 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.