Shanghai Nar Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.780 | 8.800 | 8.500 | 8.580 | 8.580 | 2,957,100 |
| 2026-10-20 | 8.620 | 8.730 | 8.460 | 8.690 | 8.690 | 2,736,600 |
| 2026-10-19 | 8.680 | 8.840 | 8.420 | 8.610 | 8.610 | 3,966,662 |
| 2026-10-16 | 8.950 | 8.950 | 8.700 | 8.780 | 8.780 | 3,643,892 |
| 2026-10-15 | 8.800 | 8.840 | 8.540 | 8.710 | 8.710 | 4,458,716 |
| 2026-10-14 | 9.120 | 9.180 | 8.890 | 8.920 | 8.920 | 2,714,632 |
| 2026-10-13 | 9.080 | 9.210 | 8.820 | 9.130 | 9.130 | 4,241,098 |
| 2026-10-12 | 9.400 | 9.450 | 9.110 | 9.160 | 9.160 | 3,577,786 |
| 2026-10-09 | 9.360 | 9.540 | 9.000 | 9.400 | 9.400 | 5,648,136 |
| 2026-10-08 | 9.270 | 9.450 | 9.150 | 9.310 | 9.310 | 4,218,199 |
| 2026-09-30 | 9.260 | 9.320 | 9.120 | 9.220 | 9.220 | 2,666,453 |
| 2026-09-29 | 9.240 | 9.370 | 9.180 | 9.250 | 9.250 | 2,938,197 |
| 2026-09-28 | 9.550 | 9.550 | 9.210 | 9.250 | 9.250 | 3,260,905 |
| 2026-09-24 | 9.590 | 9.600 | 9.410 | 9.430 | 9.430 | 2,124,758 |
| 2026-09-23 | 9.660 | 9.660 | 9.390 | 9.540 | 9.540 | 3,152,440 |
| 2026-09-22 | 9.730 | 9.810 | 9.450 | 9.520 | 9.520 | 3,877,651 |
| 2026-09-21 | 9.570 | 9.750 | 9.500 | 9.710 | 9.710 | 3,568,196 |
| 2026-09-18 | 9.500 | 9.630 | 9.350 | 9.550 | 9.550 | 4,927,451 |
| 2026-09-17 | 9.470 | 9.620 | 9.360 | 9.460 | 9.460 | 8,773,977 |
| 2026-09-16 | 9.680 | 9.790 | 9.370 | 9.580 | 9.580 | 7,570,455 |
| 2026-09-15 | 9.930 | 9.950 | 9.690 | 9.710 | 9.710 | 2,772,705 |
| 2026-09-14 | 9.800 | 10.060 | 9.740 | 9.900 | 9.900 | 3,271,336 |
| 2026-09-11 | 9.990 | 9.990 | 9.600 | 9.910 | 9.910 | 5,331,896 |
| 2026-09-10 | 10.170 | 10.240 | 9.960 | 9.980 | 9.980 | 4,911,128 |
| 2026-09-09 | 10.350 | 10.450 | 10.210 | 10.270 | 10.270 | 4,846,404 |
| 2026-09-08 | 10.000 | 10.440 | 9.900 | 10.380 | 10.380 | 8,166,240 |
| 2026-09-07 | 9.830 | 10.040 | 9.800 | 10.000 | 10.000 | 5,564,719 |
| 2026-09-04 | 9.880 | 10.270 | 9.760 | 9.840 | 9.840 | 8,867,015 |
| 2026-09-03 | 9.810 | 10.270 | 9.620 | 9.910 | 9.910 | 13,421,325 |
| 2026-09-02 | 9.300 | 10.150 | 9.160 | 9.900 | 9.900 | 19,184,775 |
| 2026-09-01 | 9.290 | 9.330 | 9.160 | 9.280 | 9.280 | 2,527,448 |
| 2026-08-31 | 9.070 | 9.370 | 9.030 | 9.320 | 9.320 | 4,166,946 |
| 2026-08-28 | 9.080 | 9.200 | 9.000 | 9.150 | 9.150 | 2,488,405 |
| 2026-08-27 | 9.060 | 9.150 | 9.000 | 9.030 | 9.030 | 2,371,980 |
| 2026-08-26 | 9.010 | 9.150 | 8.910 | 9.060 | 9.060 | 2,912,372 |
| 2026-08-25 | 8.900 | 9.080 | 8.750 | 9.020 | 9.020 | 4,003,121 |
| 2026-08-24 | 8.940 | 9.000 | 8.670 | 8.940 | 8.940 | 4,450,000 |
| 2026-08-21 | 8.900 | 9.090 | 8.830 | 9.040 | 9.040 | 3,249,800 |
| 2026-08-20 | 8.910 | 9.120 | 8.820 | 9.030 | 9.030 | 3,311,333 |
| 2026-08-19 | 9.090 | 9.110 | 8.750 | 8.750 | 8.750 | 3,659,014 |
| 2026-08-18 | 9.250 | 9.320 | 9.090 | 9.160 | 9.160 | 3,242,932 |
| 2026-08-17 | 9.280 | 9.380 | 9.090 | 9.270 | 9.270 | 4,075,753 |
| 2026-08-14 | 9.390 | 9.420 | 9.190 | 9.300 | 9.300 | 4,508,380 |
| 2026-08-13 | 9.410 | 9.440 | 9.050 | 9.300 | 9.300 | 7,663,028 |
| 2026-08-12 | 9.160 | 9.500 | 9.000 | 9.410 | 9.410 | 11,468,092 |
| 2026-08-11 | 8.640 | 9.080 | 8.500 | 9.020 | 9.020 | 8,294,105 |
| 2026-08-10 | 8.470 | 8.600 | 8.380 | 8.580 | 8.580 | 3,581,172 |
| 2026-08-07 | 8.520 | 8.520 | 8.330 | 8.450 | 8.450 | 3,171,852 |
| 2026-08-06 | 8.430 | 8.640 | 8.360 | 8.500 | 8.500 | 3,992,942 |
| 2026-08-05 | 8.420 | 8.480 | 8.290 | 8.440 | 8.440 | 4,031,388 |
| 2026-08-04 | 8.170 | 8.420 | 8.170 | 8.360 | 8.360 | 4,108,900 |
| 2026-08-03 | 7.930 | 8.180 | 7.930 | 8.170 | 8.170 | 2,145,613 |
| 2026-07-31 | 7.840 | 7.990 | 7.840 | 7.940 | 7.940 | 2,547,754 |
| 2026-07-30 | 7.860 | 7.960 | 7.740 | 7.810 | 7.810 | 3,193,579 |
| 2026-07-29 | 7.700 | 7.880 | 7.700 | 7.860 | 7.860 | 3,102,988 |
| 2026-07-28 | 7.590 | 7.780 | 7.530 | 7.680 | 7.680 | 2,537,857 |
| 2026-07-27 | 7.520 | 7.680 | 7.380 | 7.620 | 7.620 | 2,697,925 |
| 2026-07-24 | 7.500 | 7.690 | 7.440 | 7.520 | 7.520 | 2,919,972 |
| 2026-07-23 | 7.490 | 7.670 | 7.440 | 7.620 | 7.620 | 2,845,171 |
| 2026-07-22 | 7.580 | 7.680 | 7.420 | 7.460 | 7.460 | 3,262,800 |
Page 1 of 3 · 121 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.