Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.490 | 3.520 | 3.440 | 3.470 | 3.470 | 105,799,091 |
| 2024-07-24 | 3.560 | 3.590 | 3.500 | 3.530 | 3.530 | 142,865,121 |
| 2024-07-23 | 3.750 | 3.760 | 3.550 | 3.560 | 3.560 | 145,168,750 |
| 2024-07-22 | 3.820 | 3.860 | 3.720 | 3.760 | 3.760 | 102,033,309 |
| 2024-07-19 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 113,712,929 |
| 2024-07-18 | 3.930 | 3.930 | 3.840 | 3.910 | 3.910 | 99,996,522 |
| 2024-07-17 | 4.070 | 4.080 | 3.890 | 3.930 | 3.930 | 114,777,828 |
| 2024-07-16 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 76,675,418 |
| 2024-07-15 | 4.060 | 4.110 | 4.000 | 4.060 | 4.060 | 87,207,102 |
| 2024-07-12 | 4.080 | 4.130 | 4.040 | 4.070 | 4.070 | 99,455,080 |
| 2024-07-11 | 4.030 | 4.100 | 3.990 | 4.080 | 4.080 | 125,358,837 |
| 2024-07-10 | 4.080 | 4.110 | 3.970 | 4.000 | 4.000 | 138,107,101 |
| 2024-07-09 | 4.030 | 4.110 | 4.010 | 4.070 | 4.070 | 172,384,635 |
| 2024-07-08 | 3.970 | 4.030 | 3.970 | 4.010 | 4.010 | 100,354,548 |
| 2024-07-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-07-04 | 3.960 | 4.030 | 3.920 | 3.920 | 3.920 | 124,216,784 |
| 2024-07-03 | 3.900 | 3.950 | 3.890 | 3.940 | 3.940 | 91,942,528 |
| 2024-07-02 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 104,294,565 |
| 2024-07-01 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 87,242,077 |
| 2024-06-28 | 3.690 | 3.840 | 3.680 | 3.810 | 3.810 | 98,927,161 |
| 2024-06-27 | 3.830 | 3.840 | 3.690 | 3.710 | 3.710 | 81,684,131 |
| 2024-06-26 | 3.770 | 3.830 | 3.730 | 3.820 | 3.820 | 65,695,512 |
| 2024-06-25 | 3.730 | 3.840 | 3.720 | 3.780 | 3.780 | 101,224,121 |
| 2024-06-24 | 3.790 | 3.810 | 3.690 | 3.710 | 3.710 | 95,976,875 |
| 2024-06-21 | 3.810 | 3.830 | 3.770 | 3.810 | 3.810 | 74,634,636 |
| 2024-06-20 | 3.820 | 3.910 | 3.760 | 3.800 | 3.800 | 123,491,366 |
| 2024-06-19 | 3.780 | 3.830 | 3.770 | 3.780 | 3.780 | 82,831,239 |
| 2024-06-18 | 3.720 | 3.810 | 3.700 | 3.780 | 3.780 | 95,078,481 |
| 2024-06-17 | 3.750 | 3.840 | 3.710 | 3.710 | 3.710 | 99,096,025 |
| 2024-06-14 | 3.690 | 3.760 | 3.660 | 3.740 | 3.740 | 79,767,106 |
| 2024-06-13 | 3.760 | 3.800 | 3.650 | 3.700 | 3.700 | 100,846,437 |
| 2024-06-12 | 3.760 | 3.810 | 3.740 | 3.770 | 3.770 | 97,897,600 |
| 2024-06-11 | 3.760 | 3.800 | 3.700 | 3.760 | 3.760 | 106,645,759 |
| 2024-06-07 | 3.830 | 3.850 | 3.760 | 3.820 | 3.820 | 96,089,758 |
| 2024-06-06 | 3.830 | 3.860 | 3.790 | 3.830 | 3.830 | 114,028,346 |
| 2024-06-05 | 3.890 | 3.890 | 3.780 | 3.790 | 3.790 | 119,382,515 |
| 2024-06-04 | 3.830 | 3.910 | 3.790 | 3.890 | 3.890 | 112,347,915 |
| 2024-06-03 | 3.830 | 3.900 | 3.760 | 3.810 | 3.810 | 130,518,992 |
| 2024-05-31 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 114,225,972 |
| 2024-05-30 | 3.990 | 4.000 | 3.890 | 3.900 | 3.900 | 155,931,937 |
| 2024-05-29 | 3.820 | 3.940 | 3.790 | 3.930 | 3.930 | 139,429,485 |
| 2024-05-28 | 3.830 | 3.880 | 3.800 | 3.810 | 3.810 | 95,505,814 |
| 2024-05-27 | 3.720 | 3.840 | 3.720 | 3.830 | 3.830 | 128,793,722 |
| 2024-05-24 | 3.670 | 3.750 | 3.660 | 3.710 | 3.710 | 81,348,335 |
| 2024-05-23 | 3.660 | 3.730 | 3.610 | 3.680 | 3.680 | 107,352,440 |
| 2024-05-22 | 3.830 | 3.860 | 3.730 | 3.750 | 3.750 | 144,752,000 |
| 2024-05-21 | 3.940 | 4.010 | 3.780 | 3.800 | 3.800 | 237,734,697 |
| 2024-05-20 | 3.840 | 3.900 | 3.780 | 3.860 | 3.860 | 159,737,555 |
| 2024-05-17 | 3.710 | 3.790 | 3.700 | 3.790 | 3.790 | 96,025,668 |
| 2024-05-16 | 3.720 | 3.760 | 3.680 | 3.720 | 3.720 | 94,118,226 |
| 2024-05-15 | 3.700 | 3.750 | 3.660 | 3.680 | 3.680 | 76,830,832 |
| 2024-05-14 | 3.760 | 3.780 | 3.700 | 3.730 | 3.730 | 92,662,040 |
| 2024-05-13 | 3.700 | 3.750 | 3.660 | 3.710 | 3.710 | 100,857,683 |
| 2024-05-10 | 3.700 | 3.750 | 3.650 | 3.750 | 3.750 | 124,865,551 |
| 2024-05-09 | 3.590 | 3.680 | 3.590 | 3.670 | 3.670 | 140,736,491 |
| 2024-05-08 | 3.630 | 3.630 | 3.550 | 3.590 | 3.590 | 114,964,059 |
| 2024-05-07 | 3.580 | 3.680 | 3.580 | 3.650 | 3.650 | 227,516,576 |
| 2024-05-06 | 3.580 | 3.610 | 3.470 | 3.590 | 3.590 | 205,135,394 |
| 2024-04-30 | 3.430 | 3.690 | 3.430 | 3.580 | 3.580 | 281,821,930 |
| 2024-04-29 | 3.450 | 3.460 | 3.300 | 3.370 | 3.370 | 125,778,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0400 CNY |
| 2022-06-17 | 0.0630 CNY |
| 2021-07-14 | 0.0550 CNY |
| 2020-06-24 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.