Shanghai Nar Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.500	9.590	9.340	9.380	9.147	6,601,541
2025-04-24	9.330	9.570	9.270	9.510	9.274	11,115,797
2025-04-23	9.540	9.650	9.320	9.340	9.108	10,574,155
2025-04-22	9.700	9.750	9.200	9.510	9.274	17,061,908
2025-04-21	9.100	9.760	9.100	9.680	9.440	17,422,897
2025-04-18	9.130	9.300	9.090	9.130	8.903	7,386,735
2025-04-17	9.060	9.290	8.990	9.200	8.972	10,177,536
2025-04-16	9.000	9.260	8.910	9.080	8.855	11,647,907
2025-04-15	8.850	9.180	8.800	9.080	8.855	11,563,225
2025-04-14	8.570	8.970	8.560	8.850	8.630	13,820,333
2025-04-11	8.240	8.610	8.140	8.560	8.348	11,331,295
2025-04-10	7.950	8.330	7.880	8.150	7.948	14,947,163
2025-04-09	6.990	7.920	6.600	7.920	7.724	18,826,192
2025-04-08	7.410	7.650	7.060	7.200	7.021	10,119,153
2025-04-07	8.030	8.120	7.660	7.660	7.470	5,200,964
2025-04-03	8.490	8.620	8.370	8.510	8.299	4,188,180
2025-04-02	8.500	8.630	8.450	8.580	8.367	3,527,288
2025-04-01	8.400	8.610	8.400	8.500	8.289	4,295,058
2025-03-31	8.480	8.530	8.160	8.400	8.192	7,485,493
2025-03-28	8.800	8.810	8.530	8.570	8.357	3,905,474
2025-03-27	8.700	8.750	8.500	8.690	8.474	4,972,914
2025-03-26	8.560	8.740	8.540	8.690	8.474	4,399,337
2025-03-25	8.640	8.660	8.400	8.580	8.367	6,023,503
2025-03-24	9.000	9.050	8.430	8.620	8.406	8,256,023
2025-03-21	9.150	9.180	8.980	9.020	8.796	6,168,510
2025-03-20	9.160	9.230	9.110	9.150	8.923	4,741,303
2025-03-19	9.210	9.260	9.110	9.180	8.952	4,554,063
2025-03-18	9.300	9.340	9.110	9.210	8.981	8,003,883
2025-03-17	9.220	9.680	9.180	9.300	9.069	14,607,159
2025-03-14	8.890	9.100	8.800	9.090	8.864	10,271,202
2025-03-13	8.750	8.990	8.720	8.940	8.718	11,463,266
2025-03-12	8.690	8.800	8.650	8.750	8.533	5,501,329
2025-03-11	8.650	8.700	8.530	8.660	8.445	5,496,974
2025-03-10	8.680	8.760	8.640	8.720	8.504	4,904,445
2025-03-07	8.720	8.800	8.650	8.700	8.484	7,075,040
2025-03-06	8.770	8.820	8.700	8.720	8.504	8,394,416
2025-03-05	8.800	8.840	8.650	8.770	8.552	6,447,486
2025-03-04	8.660	8.850	8.600	8.830	8.611	10,439,469
2025-03-03	8.930	9.190	8.660	8.680	8.465	20,809,259
2025-02-28	8.780	9.080	8.700	8.880	8.660	16,930,547
2025-02-27	8.660	8.810	8.590	8.780	8.562	6,840,849
2025-02-26	8.570	8.730	8.570	8.690	8.474	6,835,642
2025-02-25	8.550	8.700	8.530	8.580	8.367	5,986,964
2025-02-24	8.600	8.780	8.560	8.650	8.435	8,911,939
2025-02-21	8.600	8.690	8.500	8.640	8.426	6,980,926
2025-02-20	8.430	8.720	8.380	8.610	8.396	7,549,947
2025-02-19	8.290	8.450	8.270	8.430	8.221	4,936,155
2025-02-18	8.520	8.580	8.280	8.300	8.094	6,173,386
2025-02-17	8.340	8.590	8.260	8.530	8.318	8,519,776
2025-02-14	8.330	8.370	8.220	8.250	8.045	5,781,853
2025-02-13	8.580	8.630	8.350	8.360	8.153	8,693,981
2025-02-12	8.300	8.980	8.240	8.570	8.357	13,393,605
2025-02-11	8.240	8.330	8.200	8.310	8.104	7,064,082
2025-02-10	8.180	8.250	8.130	8.250	8.045	6,576,631
2025-02-07	8.260	8.360	8.080	8.170	7.967	9,315,134
2025-02-06	8.180	8.280	8.050	8.270	8.065	7,508,079
2025-02-05	8.200	8.240	8.030	8.120	7.919	7,607,796
2025-01-27	8.490	8.510	8.110	8.170	7.967	11,503,259
2025-01-24	8.100	8.430	7.910	8.310	8.104	24,913,290
2025-01-23	9.260	9.260	8.390	8.590	8.377	36,843,445

← NewerPage 7 of 21 · 1,218 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.