Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.390 | 3.450 | 3.390 | 3.440 | 3.440 | 91,240,124 |
| 2024-04-25 | 3.340 | 3.430 | 3.300 | 3.400 | 3.400 | 107,245,399 |
| 2024-04-24 | 3.270 | 3.350 | 3.240 | 3.330 | 3.330 | 111,313,701 |
| 2024-04-23 | 3.410 | 3.420 | 3.240 | 3.250 | 3.250 | 193,046,676 |
| 2024-04-22 | 3.620 | 3.660 | 3.520 | 3.530 | 3.530 | 119,681,285 |
| 2024-04-19 | 3.600 | 3.680 | 3.590 | 3.600 | 3.600 | 119,764,348 |
| 2024-04-18 | 3.580 | 3.630 | 3.560 | 3.620 | 3.620 | 119,002,514 |
| 2024-04-17 | 3.510 | 3.610 | 3.500 | 3.600 | 3.600 | 109,027,997 |
| 2024-04-16 | 3.570 | 3.610 | 3.490 | 3.500 | 3.500 | 145,235,933 |
| 2024-04-15 | 3.620 | 3.650 | 3.510 | 3.590 | 3.590 | 131,966,936 |
| 2024-04-12 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 84,971,885 |
| 2024-04-11 | 3.530 | 3.660 | 3.490 | 3.600 | 3.600 | 129,056,847 |
| 2024-04-10 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 117,695,616 |
| 2024-04-09 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 136,937,886 |
| 2024-04-08 | 3.610 | 3.680 | 3.540 | 3.560 | 3.560 | 188,409,431 |
| 2024-04-03 | 3.530 | 3.620 | 3.510 | 3.590 | 3.590 | 140,524,126 |
| 2024-04-02 | 3.460 | 3.520 | 3.450 | 3.500 | 3.500 | 106,623,798 |
| 2024-04-01 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 97,681,067 |
| 2024-03-29 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 44,879,775 |
| 2024-03-28 | 3.300 | 3.410 | 3.290 | 3.370 | 3.370 | 108,078,570 |
| 2024-03-27 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 69,823,081 |
| 2024-03-26 | 3.370 | 3.380 | 3.270 | 3.340 | 3.340 | 103,178,515 |
| 2024-03-25 | 3.310 | 3.400 | 3.310 | 3.340 | 3.340 | 108,877,818 |
| 2024-03-22 | 3.390 | 3.390 | 3.300 | 3.330 | 3.330 | 73,762,553 |
| 2024-03-21 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 100,166,716 |
| 2024-03-20 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 75,407,504 |
| 2024-03-19 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 91,228,663 |
| 2024-03-18 | 3.350 | 3.370 | 3.300 | 3.340 | 3.340 | 93,123,091 |
| 2024-03-15 | 3.220 | 3.340 | 3.210 | 3.330 | 3.330 | 121,276,120 |
| 2024-03-14 | 3.250 | 3.270 | 3.210 | 3.230 | 3.230 | 81,655,230 |
| 2024-03-13 | 3.200 | 3.250 | 3.160 | 3.230 | 3.230 | 94,290,380 |
| 2024-03-12 | 3.250 | 3.250 | 3.190 | 3.210 | 3.210 | 84,565,309 |
| 2024-03-11 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 79,627,587 |
| 2024-03-08 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 77,290,260 |
| 2024-03-07 | 3.170 | 3.280 | 3.160 | 3.220 | 3.220 | 116,385,437 |
| 2024-03-06 | 3.170 | 3.180 | 3.160 | 3.160 | 3.160 | 70,521,955 |
| 2024-03-05 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 100,111,536 |
| 2024-03-04 | 3.130 | 3.150 | 3.100 | 3.150 | 3.150 | 106,981,771 |
| 2024-03-01 | 3.090 | 3.140 | 3.090 | 3.120 | 3.120 | 92,047,452 |
| 2024-02-29 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 120,756,558 |
| 2024-02-28 | 3.050 | 3.070 | 3.020 | 3.020 | 3.020 | 72,108,226 |
| 2024-02-27 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 62,685,035 |
| 2024-02-26 | 3.060 | 3.070 | 3.020 | 3.020 | 3.020 | 69,239,528 |
| 2024-02-23 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 50,096,599 |
| 2024-02-22 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 54,229,419 |
| 2024-02-21 | 2.990 | 3.060 | 2.980 | 3.030 | 3.030 | 76,854,640 |
| 2024-02-20 | 2.990 | 3.000 | 2.960 | 3.000 | 3.000 | 52,096,290 |
| 2024-02-19 | 2.950 | 2.990 | 2.940 | 2.990 | 2.990 | 91,838,259 |
| 2024-02-08 | 2.900 | 2.940 | 2.890 | 2.930 | 2.930 | 110,363,203 |
| 2024-02-07 | 2.890 | 2.950 | 2.850 | 2.900 | 2.900 | 117,581,805 |
| 2024-02-06 | 2.760 | 2.890 | 2.740 | 2.890 | 2.890 | 102,953,638 |
| 2024-02-05 | 2.830 | 2.840 | 2.690 | 2.760 | 2.760 | 110,944,720 |
| 2024-02-02 | 2.910 | 2.930 | 2.750 | 2.830 | 2.830 | 75,372,376 |
| 2024-02-01 | 2.850 | 2.920 | 2.820 | 2.900 | 2.900 | 76,646,097 |
| 2024-01-31 | 2.910 | 2.930 | 2.850 | 2.870 | 2.870 | 68,514,767 |
| 2024-01-30 | 2.950 | 2.980 | 2.910 | 2.910 | 2.910 | 69,748,414 |
| 2024-01-29 | 2.970 | 3.000 | 2.950 | 2.950 | 2.950 | 61,938,262 |
| 2024-01-26 | 2.940 | 2.980 | 2.930 | 2.960 | 2.960 | 63,201,135 |
| 2024-01-25 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 83,723,815 |
| 2024-01-24 | 2.810 | 2.890 | 2.790 | 2.890 | 2.890 | 85,987,722 |
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.