Shandong Nanshan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.740	2.810	2.690	2.780	2.780	65,532,541
2024-01-22	2.850	2.860	2.720	2.750	2.750	78,812,085
2024-01-19	2.860	2.890	2.830	2.850	2.850	49,836,109
2024-01-18	2.880	2.880	2.780	2.860	2.860	78,726,291
2024-01-17	2.940	2.950	2.880	2.880	2.880	39,457,525
2024-01-16	2.950	2.960	2.900	2.940	2.940	55,680,061
2024-01-15	2.950	2.980	2.940	2.950	2.950	35,027,011
2024-01-12	2.940	2.990	2.940	2.950	2.950	48,058,146
2024-01-11	2.950	2.980	2.930	2.950	2.950	49,161,335
2024-01-10	3.000	3.000	2.950	2.960	2.960	49,958,333
2024-01-09	2.950	3.020	2.940	3.000	3.000	81,415,190
2024-01-08	2.960	2.970	2.930	2.940	2.940	60,200,679
2024-01-05	2.990	3.020	2.950	2.970	2.970	53,489,708
2024-01-04	3.010	3.020	2.970	3.000	3.000	73,918,588
2024-01-03	2.990	3.030	2.980	3.020	3.020	90,375,180
2024-01-02	2.950	2.990	2.940	2.980	2.980	70,029,992
2023-12-29	2.920	2.950	2.910	2.940	2.940	61,377,743
2023-12-28	2.850	2.920	2.850	2.910	2.910	65,435,870
2023-12-27	2.800	2.850	2.790	2.850	2.850	54,862,204
2023-12-26	2.810	2.840	2.790	2.800	2.800	27,833,942
2023-12-25	2.820	2.830	2.800	2.810	2.810	38,296,985
2023-12-22	2.770	2.840	2.760	2.820	2.820	74,230,987
2023-12-21	2.760	2.780	2.740	2.770	2.770	49,458,572
2023-12-20	2.770	2.800	2.770	2.770	2.770	48,549,202
2023-12-19	2.770	2.780	2.740	2.770	2.770	44,546,620
2023-12-18	2.810	2.820	2.760	2.770	2.770	46,156,088
2023-12-15	2.840	2.860	2.800	2.810	2.810	41,757,490
2023-12-14	2.850	2.860	2.820	2.820	2.820	38,108,700
2023-12-13	2.850	2.860	2.800	2.810	2.810	35,954,626
2023-12-12	2.810	2.860	2.800	2.850	2.850	43,683,759
2023-12-11	2.830	2.830	2.760	2.820	2.820	60,945,437
2023-12-08	2.840	2.860	2.830	2.830	2.830	42,708,411
2023-12-07	2.840	2.860	2.820	2.850	2.850	39,751,182
2023-12-06	2.830	2.860	2.820	2.840	2.840	38,261,445
2023-12-05	2.890	2.900	2.820	2.830	2.830	62,131,070
2023-12-04	2.900	2.930	2.880	2.900	2.900	54,182,253
2023-12-01	2.880	2.910	2.870	2.890	2.890	41,863,780
2023-11-30	2.890	2.910	2.870	2.880	2.880	61,828,485
2023-11-29	2.940	2.950	2.890	2.900	2.900	62,360,330
2023-11-28	2.920	2.940	2.910	2.940	2.940	43,752,520
2023-11-27	2.950	2.960	2.910	2.930	2.930	46,566,307
2023-11-24	2.970	2.970	2.940	2.950	2.950	32,334,690
2023-11-23	2.940	2.970	2.930	2.970	2.970	37,623,071
2023-11-22	2.960	2.980	2.940	2.940	2.940	43,456,361
2023-11-21	2.960	3.000	2.960	2.970	2.970	61,957,261
2023-11-20	2.970	2.980	2.950	2.960	2.960	33,682,000
2023-11-17	2.960	2.970	2.930	2.960	2.960	50,485,610
2023-11-16	3.000	3.010	2.960	2.960	2.960	41,985,075
2023-11-15	3.020	3.030	3.000	3.010	3.010	44,785,883
2023-11-14	2.980	3.010	2.970	3.000	3.000	46,761,890
2023-11-13	2.980	2.990	2.950	2.990	2.990	37,300,581
2023-11-10	2.960	2.970	2.940	2.950	2.950	34,971,436
2023-11-09	2.980	3.000	2.970	2.980	2.980	30,221,669
2023-11-08	3.020	3.020	2.970	2.980	2.980	59,568,765
2023-11-07	3.070	3.080	3.020	3.030	3.030	63,389,846
2023-11-06	3.070	3.100	3.050	3.070	3.070	49,473,886
2023-11-03	3.090	3.110	3.050	3.060	3.060	45,198,877
2023-11-02	3.120	3.130	3.070	3.080	3.080	42,962,280
2023-11-01	3.110	3.120	3.080	3.120	3.120	39,809,369
2023-10-31	3.100	3.130	3.080	3.100	3.100	36,707,876

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.