Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.170 | 3.240 | 3.150 | 3.230 | 3.230 | 60,620,676 |
| 2023-07-27 | 3.170 | 3.210 | 3.160 | 3.170 | 3.170 | 58,355,052 |
| 2023-07-26 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 53,918,335 |
| 2023-07-25 | 3.090 | 3.150 | 3.080 | 3.140 | 3.140 | 68,042,110 |
| 2023-07-24 | 3.080 | 3.090 | 3.060 | 3.070 | 3.070 | 27,765,800 |
| 2023-07-21 | 3.080 | 3.110 | 3.080 | 3.090 | 3.090 | 28,932,556 |
| 2023-07-20 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 44,077,350 |
| 2023-07-19 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 31,602,949 |
| 2023-07-18 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 21,699,588 |
| 2023-07-17 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 26,915,490 |
| 2023-07-14 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 50,456,470 |
| 2023-07-13 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 56,070,487 |
| 2023-07-12 | 3.070 | 3.090 | 3.050 | 3.050 | 3.050 | 34,342,666 |
| 2023-07-11 | 3.060 | 3.080 | 3.050 | 3.080 | 3.080 | 28,235,665 |
| 2023-07-10 | 3.080 | 3.110 | 3.060 | 3.060 | 3.060 | 55,981,301 |
| 2023-07-07 | 3.040 | 3.150 | 3.030 | 3.090 | 3.090 | 104,061,520 |
| 2023-07-06 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 37,695,977 |
| 2023-07-05 | 3.040 | 3.100 | 3.030 | 3.070 | 3.070 | 53,822,450 |
| 2023-07-04 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 32,929,522 |
| 2023-07-03 | 3.030 | 3.080 | 3.020 | 3.070 | 3.070 | 45,653,189 |
| 2023-06-30 | 3.000 | 3.040 | 2.990 | 3.020 | 3.020 | 31,439,426 |
| 2023-06-29 | 3.030 | 3.040 | 3.000 | 3.000 | 3.000 | 29,899,389 |
| 2023-06-28 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 31,348,913 |
| 2023-06-27 | 2.950 | 3.040 | 2.940 | 3.030 | 3.030 | 50,310,507 |
| 2023-06-26 | 2.980 | 2.980 | 2.930 | 2.940 | 2.940 | 47,655,010 |
| 2023-06-21 | 3.000 | 3.020 | 2.990 | 2.990 | 2.990 | 34,610,778 |
| 2023-06-20 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 47,443,761 |
| 2023-06-19 | 3.080 | 3.080 | 3.050 | 3.060 | 3.060 | 40,092,738 |
| 2023-06-16 | 3.060 | 3.080 | 3.060 | 3.070 | 3.070 | 40,676,650 |
| 2023-06-15 | 3.080 | 3.090 | 3.050 | 3.090 | 3.050 | 41,874,642 |
| 2023-06-14 | 3.100 | 3.140 | 3.070 | 3.080 | 3.040 | 66,757,789 |
| 2023-06-13 | 3.100 | 3.120 | 3.080 | 3.090 | 3.050 | 34,763,268 |
| 2023-06-12 | 3.100 | 3.120 | 3.070 | 3.100 | 3.060 | 48,771,607 |
| 2023-06-09 | 3.070 | 3.110 | 3.050 | 3.110 | 3.070 | 75,633,928 |
| 2023-06-08 | 3.020 | 3.080 | 3.020 | 3.070 | 3.030 | 52,617,785 |
| 2023-06-07 | 3.040 | 3.060 | 3.010 | 3.020 | 2.981 | 44,013,290 |
| 2023-06-06 | 3.080 | 3.110 | 3.040 | 3.040 | 3.001 | 47,742,949 |
| 2023-06-05 | 3.120 | 3.120 | 3.080 | 3.090 | 3.050 | 44,145,570 |
| 2023-06-02 | 3.030 | 3.100 | 3.030 | 3.100 | 3.060 | 59,728,528 |
| 2023-06-01 | 3.000 | 3.050 | 2.990 | 3.030 | 2.991 | 50,495,503 |
| 2023-05-31 | 3.030 | 3.040 | 2.990 | 3.010 | 2.971 | 54,121,434 |
| 2023-05-30 | 3.040 | 3.040 | 2.990 | 3.030 | 2.991 | 75,452,372 |
| 2023-05-29 | 3.100 | 3.110 | 3.030 | 3.040 | 3.001 | 66,756,879 |
| 2023-05-26 | 3.050 | 3.090 | 3.010 | 3.080 | 3.040 | 36,342,920 |
| 2023-05-25 | 3.050 | 3.080 | 3.020 | 3.060 | 3.020 | 47,771,639 |
| 2023-05-24 | 3.130 | 3.140 | 3.060 | 3.070 | 3.030 | 60,842,284 |
| 2023-05-23 | 3.160 | 3.170 | 3.130 | 3.140 | 3.099 | 35,066,765 |
| 2023-05-22 | 3.150 | 3.180 | 3.150 | 3.160 | 3.119 | 32,669,153 |
| 2023-05-19 | 3.180 | 3.190 | 3.150 | 3.160 | 3.119 | 45,167,866 |
| 2023-05-18 | 3.220 | 3.220 | 3.180 | 3.190 | 3.149 | 36,847,984 |
| 2023-05-17 | 3.190 | 3.210 | 3.180 | 3.200 | 3.159 | 39,351,904 |
| 2023-05-16 | 3.230 | 3.240 | 3.200 | 3.200 | 3.159 | 35,769,492 |
| 2023-05-15 | 3.220 | 3.240 | 3.170 | 3.230 | 3.188 | 63,202,110 |
| 2023-05-12 | 3.310 | 3.320 | 3.210 | 3.220 | 3.178 | 111,477,090 |
| 2023-05-11 | 3.340 | 3.350 | 3.310 | 3.320 | 3.277 | 38,531,712 |
| 2023-05-10 | 3.350 | 3.370 | 3.330 | 3.340 | 3.297 | 40,688,231 |
| 2023-05-09 | 3.370 | 3.420 | 3.340 | 3.340 | 3.297 | 67,558,358 |
| 2023-05-08 | 3.320 | 3.380 | 3.310 | 3.380 | 3.336 | 76,300,738 |
| 2023-05-05 | 3.320 | 3.340 | 3.300 | 3.320 | 3.277 | 87,690,256 |
| 2023-05-04 | 3.330 | 3.340 | 3.280 | 3.330 | 3.287 | 109,102,535 |
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.