Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.380 | 8.490 | 8.330 | 8.420 | 8.211 | 4,972,425 |
| 2025-01-21 | 8.380 | 8.450 | 8.310 | 8.410 | 8.201 | 4,656,599 |
| 2025-01-20 | 8.450 | 8.520 | 8.330 | 8.370 | 8.162 | 5,471,078 |
| 2025-01-17 | 8.200 | 8.460 | 8.160 | 8.420 | 8.211 | 7,510,840 |
| 2025-01-16 | 8.270 | 8.350 | 8.150 | 8.270 | 8.065 | 7,489,410 |
| 2025-01-15 | 8.110 | 8.220 | 8.050 | 8.140 | 7.938 | 5,768,303 |
| 2025-01-14 | 7.750 | 8.120 | 7.700 | 8.120 | 7.919 | 7,814,018 |
| 2025-01-13 | 7.670 | 7.700 | 7.420 | 7.650 | 7.460 | 4,553,175 |
| 2025-01-10 | 7.810 | 8.130 | 7.710 | 7.730 | 7.538 | 7,111,699 |
| 2025-01-09 | 7.840 | 7.990 | 7.800 | 7.840 | 7.645 | 3,583,991 |
| 2025-01-08 | 7.650 | 8.020 | 7.470 | 7.900 | 7.704 | 6,623,257 |
| 2025-01-07 | 7.470 | 7.940 | 7.370 | 7.730 | 7.538 | 5,707,194 |
| 2025-01-06 | 7.370 | 7.550 | 7.120 | 7.470 | 7.285 | 4,496,696 |
| 2025-01-03 | 7.810 | 7.810 | 7.420 | 7.450 | 7.265 | 6,065,227 |
| 2025-01-02 | 7.900 | 8.020 | 7.680 | 7.760 | 7.567 | 5,880,882 |
| 2024-12-31 | 8.040 | 8.150 | 7.810 | 7.820 | 7.626 | 4,868,333 |
| 2024-12-30 | 8.050 | 8.210 | 7.870 | 8.030 | 7.831 | 5,151,037 |
| 2024-12-27 | 7.790 | 8.220 | 7.790 | 8.110 | 7.909 | 5,667,003 |
| 2024-12-26 | 7.590 | 7.900 | 7.590 | 7.810 | 7.616 | 4,676,972 |
| 2024-12-25 | 7.760 | 7.790 | 7.460 | 7.600 | 7.411 | 5,231,320 |
| 2024-12-24 | 7.650 | 7.850 | 7.600 | 7.750 | 7.558 | 6,227,956 |
| 2024-12-23 | 8.160 | 8.220 | 7.570 | 7.590 | 7.402 | 8,745,767 |
| 2024-12-20 | 8.100 | 8.260 | 8.060 | 8.160 | 7.958 | 4,900,496 |
| 2024-12-19 | 8.060 | 8.130 | 7.900 | 8.100 | 7.899 | 4,734,619 |
| 2024-12-18 | 8.090 | 8.250 | 7.930 | 8.090 | 7.889 | 6,493,622 |
| 2024-12-17 | 8.620 | 8.800 | 8.120 | 8.150 | 7.948 | 10,284,321 |
| 2024-12-16 | 8.520 | 8.930 | 8.520 | 8.610 | 8.396 | 11,473,747 |
| 2024-12-13 | 8.410 | 8.680 | 8.290 | 8.520 | 8.309 | 13,408,467 |
| 2024-12-12 | 8.260 | 8.370 | 8.200 | 8.360 | 8.153 | 5,596,595 |
| 2024-12-11 | 8.120 | 8.280 | 8.120 | 8.260 | 8.055 | 4,178,833 |
| 2024-12-10 | 8.380 | 8.410 | 8.160 | 8.170 | 7.967 | 6,378,141 |
| 2024-12-09 | 8.170 | 8.330 | 8.160 | 8.220 | 8.016 | 7,424,558 |
| 2024-12-06 | 8.110 | 8.150 | 8.050 | 8.150 | 7.948 | 5,612,849 |
| 2024-12-05 | 8.000 | 8.110 | 7.960 | 8.100 | 7.899 | 4,664,010 |
| 2024-12-04 | 8.120 | 8.160 | 7.990 | 8.020 | 7.821 | 5,265,089 |
| 2024-12-03 | 8.100 | 8.160 | 8.050 | 8.120 | 7.919 | 4,276,315 |
| 2024-12-02 | 7.980 | 8.110 | 7.980 | 8.100 | 7.899 | 6,340,817 |
| 2024-11-29 | 7.930 | 8.010 | 7.830 | 7.980 | 7.782 | 5,225,134 |
| 2024-11-28 | 7.850 | 8.040 | 7.810 | 7.960 | 7.763 | 6,521,957 |
| 2024-11-27 | 7.910 | 7.910 | 7.560 | 7.850 | 7.655 | 7,278,004 |
| 2024-11-26 | 7.880 | 7.980 | 7.840 | 7.900 | 7.704 | 3,949,312 |
| 2024-11-25 | 7.710 | 7.960 | 7.650 | 7.890 | 7.694 | 6,134,885 |
| 2024-11-22 | 7.960 | 8.040 | 7.680 | 7.690 | 7.499 | 8,021,692 |
| 2024-11-21 | 7.970 | 8.150 | 7.900 | 8.010 | 7.811 | 7,183,376 |
| 2024-11-20 | 7.850 | 8.060 | 7.800 | 8.000 | 7.802 | 5,482,226 |
| 2024-11-19 | 7.590 | 7.820 | 7.560 | 7.820 | 7.626 | 5,105,444 |
| 2024-11-18 | 7.730 | 7.860 | 7.500 | 7.580 | 7.392 | 6,602,754 |
| 2024-11-15 | 7.850 | 8.000 | 7.710 | 7.720 | 7.528 | 6,027,827 |
| 2024-11-14 | 8.150 | 8.220 | 7.890 | 7.930 | 7.733 | 8,020,749 |
| 2024-11-13 | 7.880 | 8.200 | 7.840 | 8.050 | 7.850 | 9,695,462 |
| 2024-11-12 | 7.980 | 8.030 | 7.820 | 7.900 | 7.704 | 8,471,512 |
| 2024-11-11 | 7.930 | 7.980 | 7.820 | 7.940 | 7.743 | 7,101,483 |
| 2024-11-08 | 7.940 | 8.080 | 7.870 | 7.940 | 7.743 | 11,016,267 |
| 2024-11-07 | 7.650 | 7.890 | 7.590 | 7.860 | 7.665 | 8,731,060 |
| 2024-11-06 | 7.660 | 7.680 | 7.530 | 7.650 | 7.460 | 6,259,023 |
| 2024-11-05 | 7.590 | 7.640 | 7.520 | 7.630 | 7.441 | 6,891,921 |
| 2024-11-04 | 7.440 | 7.610 | 7.390 | 7.570 | 7.382 | 5,288,131 |
| 2024-11-01 | 7.730 | 7.860 | 7.410 | 7.440 | 7.255 | 8,226,083 |
| 2024-10-31 | 7.570 | 7.770 | 7.540 | 7.730 | 7.538 | 7,919,096 |
| 2024-10-30 | 7.630 | 7.690 | 7.450 | 7.570 | 7.382 | 5,743,913 |
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.