Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 48,508,992 |
| 2023-10-27 | 2.980 | 3.060 | 2.970 | 3.050 | 3.050 | 40,411,415 |
| 2023-10-26 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 34,073,762 |
| 2023-10-25 | 2.940 | 3.010 | 2.930 | 2.980 | 2.980 | 53,655,623 |
| 2023-10-24 | 2.910 | 2.960 | 2.880 | 2.920 | 2.920 | 71,581,335 |
| 2023-10-23 | 2.980 | 2.990 | 2.890 | 2.910 | 2.910 | 44,697,593 |
| 2023-10-20 | 3.000 | 3.020 | 2.970 | 2.990 | 2.990 | 45,126,647 |
| 2023-10-19 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 34,454,409 |
| 2023-10-18 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 32,299,442 |
| 2023-10-17 | 3.120 | 3.120 | 3.090 | 3.100 | 3.100 | 29,745,427 |
| 2023-10-16 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 31,717,960 |
| 2023-10-13 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 27,630,227 |
| 2023-10-12 | 3.110 | 3.160 | 3.100 | 3.160 | 3.160 | 42,055,122 |
| 2023-10-11 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 35,741,512 |
| 2023-10-10 | 3.140 | 3.160 | 3.130 | 3.130 | 3.130 | 31,832,413 |
| 2023-10-09 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 34,243,305 |
| 2023-09-28 | 3.140 | 3.150 | 3.130 | 3.140 | 3.140 | 22,474,330 |
| 2023-09-27 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 31,395,990 |
| 2023-09-26 | 3.180 | 3.190 | 3.140 | 3.140 | 3.140 | 33,300,680 |
| 2023-09-25 | 3.190 | 3.200 | 3.160 | 3.190 | 3.190 | 36,141,753 |
| 2023-09-22 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 53,810,413 |
| 2023-09-21 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 43,067,595 |
| 2023-09-20 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 35,940,182 |
| 2023-09-19 | 3.220 | 3.270 | 3.220 | 3.250 | 3.250 | 41,043,203 |
| 2023-09-18 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 45,763,158 |
| 2023-09-15 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 51,666,891 |
| 2023-09-14 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 51,673,069 |
| 2023-09-13 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 44,434,186 |
| 2023-09-12 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 51,841,885 |
| 2023-09-11 | 3.170 | 3.260 | 3.150 | 3.240 | 3.240 | 79,254,372 |
| 2023-09-08 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 35,326,098 |
| 2023-09-07 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 35,561,910 |
| 2023-09-06 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 38,913,187 |
| 2023-09-05 | 3.260 | 3.270 | 3.230 | 3.260 | 3.260 | 58,655,378 |
| 2023-09-04 | 3.210 | 3.290 | 3.190 | 3.280 | 3.280 | 145,853,327 |
| 2023-09-01 | 3.120 | 3.220 | 3.120 | 3.190 | 3.190 | 73,494,200 |
| 2023-08-31 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 42,907,342 |
| 2023-08-30 | 3.150 | 3.180 | 3.120 | 3.130 | 3.130 | 40,788,715 |
| 2023-08-29 | 3.180 | 3.190 | 3.140 | 3.140 | 3.140 | 69,985,486 |
| 2023-08-28 | 3.210 | 3.240 | 3.160 | 3.180 | 3.180 | 107,471,290 |
| 2023-08-25 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 44,193,822 |
| 2023-08-24 | 3.110 | 3.140 | 3.090 | 3.110 | 3.110 | 34,297,925 |
| 2023-08-23 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 44,842,373 |
| 2023-08-22 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 56,707,761 |
| 2023-08-21 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 37,963,896 |
| 2023-08-18 | 3.160 | 3.190 | 3.140 | 3.140 | 3.140 | 32,444,927 |
| 2023-08-17 | 3.150 | 3.180 | 3.090 | 3.160 | 3.160 | 44,919,519 |
| 2023-08-16 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 36,133,608 |
| 2023-08-15 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 30,567,711 |
| 2023-08-14 | 3.160 | 3.180 | 3.120 | 3.150 | 3.150 | 41,853,715 |
| 2023-08-11 | 3.230 | 3.230 | 3.160 | 3.180 | 3.180 | 44,539,956 |
| 2023-08-10 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 28,062,770 |
| 2023-08-09 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 29,530,919 |
| 2023-08-08 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 44,008,548 |
| 2023-08-07 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 35,071,999 |
| 2023-08-04 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 39,276,198 |
| 2023-08-03 | 3.230 | 3.270 | 3.220 | 3.270 | 3.270 | 51,009,573 |
| 2023-08-02 | 3.270 | 3.280 | 3.230 | 3.250 | 3.250 | 58,482,594 |
| 2023-08-01 | 3.250 | 3.310 | 3.240 | 3.270 | 3.270 | 89,277,405 |
| 2023-07-31 | 3.250 | 3.290 | 3.240 | 3.240 | 3.240 | 65,774,234 |
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.