Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.350 | 3.390 | 3.330 | 3.390 | 3.346 | 55,714,888 |
| 2023-04-27 | 3.340 | 3.360 | 3.310 | 3.340 | 3.297 | 52,086,172 |
| 2023-04-26 | 3.330 | 3.360 | 3.290 | 3.340 | 3.297 | 46,817,253 |
| 2023-04-25 | 3.420 | 3.430 | 3.280 | 3.340 | 3.297 | 89,863,100 |
| 2023-04-24 | 3.440 | 3.460 | 3.410 | 3.420 | 3.376 | 69,219,217 |
| 2023-04-21 | 3.500 | 3.520 | 3.410 | 3.410 | 3.366 | 61,408,415 |
| 2023-04-20 | 3.530 | 3.530 | 3.450 | 3.500 | 3.455 | 57,413,408 |
| 2023-04-19 | 3.550 | 3.590 | 3.520 | 3.520 | 3.474 | 53,492,527 |
| 2023-04-18 | 3.550 | 3.560 | 3.530 | 3.550 | 3.504 | 59,693,388 |
| 2023-04-17 | 3.490 | 3.560 | 3.470 | 3.550 | 3.504 | 95,089,599 |
| 2023-04-14 | 3.470 | 3.500 | 3.460 | 3.490 | 3.445 | 64,988,788 |
| 2023-04-13 | 3.480 | 3.510 | 3.440 | 3.450 | 3.405 | 48,641,455 |
| 2023-04-12 | 3.450 | 3.490 | 3.440 | 3.480 | 3.435 | 69,673,255 |
| 2023-04-11 | 3.420 | 3.440 | 3.380 | 3.440 | 3.396 | 48,306,303 |
| 2023-04-10 | 3.410 | 3.490 | 3.400 | 3.420 | 3.376 | 62,736,317 |
| 2023-04-07 | 3.390 | 3.410 | 3.380 | 3.400 | 3.356 | 46,538,130 |
| 2023-04-06 | 3.390 | 3.410 | 3.360 | 3.370 | 3.326 | 59,991,595 |
| 2023-04-04 | 3.380 | 3.400 | 3.350 | 3.390 | 3.346 | 55,977,952 |
| 2023-04-03 | 3.410 | 3.410 | 3.350 | 3.380 | 3.336 | 72,563,804 |
| 2023-03-31 | 3.390 | 3.430 | 3.380 | 3.390 | 3.346 | 31,644,161 |
| 2023-03-30 | 3.380 | 3.400 | 3.340 | 3.400 | 3.356 | 45,710,837 |
| 2023-03-29 | 3.420 | 3.430 | 3.370 | 3.380 | 3.336 | 36,913,412 |
| 2023-03-28 | 3.450 | 3.460 | 3.390 | 3.410 | 3.366 | 52,399,295 |
| 2023-03-27 | 3.490 | 3.490 | 3.430 | 3.450 | 3.405 | 42,724,990 |
| 2023-03-24 | 3.490 | 3.510 | 3.450 | 3.490 | 3.445 | 43,371,896 |
| 2023-03-23 | 3.460 | 3.510 | 3.430 | 3.500 | 3.455 | 65,544,066 |
| 2023-03-22 | 3.470 | 3.490 | 3.440 | 3.460 | 3.415 | 38,597,354 |
| 2023-03-21 | 3.450 | 3.470 | 3.440 | 3.470 | 3.425 | 33,872,332 |
| 2023-03-20 | 3.450 | 3.490 | 3.440 | 3.450 | 3.405 | 46,370,221 |
| 2023-03-17 | 3.440 | 3.480 | 3.430 | 3.460 | 3.415 | 57,584,526 |
| 2023-03-16 | 3.470 | 3.480 | 3.410 | 3.420 | 3.376 | 67,197,010 |
| 2023-03-15 | 3.490 | 3.520 | 3.470 | 3.500 | 3.455 | 39,558,084 |
| 2023-03-14 | 3.500 | 3.540 | 3.450 | 3.480 | 3.435 | 59,371,272 |
| 2023-03-13 | 3.520 | 3.550 | 3.440 | 3.500 | 3.455 | 74,311,392 |
| 2023-03-10 | 3.580 | 3.590 | 3.520 | 3.530 | 3.484 | 59,894,368 |
| 2023-03-09 | 3.600 | 3.620 | 3.560 | 3.590 | 3.544 | 58,066,493 |
| 2023-03-08 | 3.560 | 3.600 | 3.540 | 3.600 | 3.553 | 45,338,258 |
| 2023-03-07 | 3.620 | 3.680 | 3.580 | 3.580 | 3.534 | 68,409,496 |
| 2023-03-06 | 3.680 | 3.690 | 3.610 | 3.620 | 3.573 | 56,410,114 |
| 2023-03-03 | 3.650 | 3.710 | 3.620 | 3.680 | 3.632 | 58,858,698 |
| 2023-03-02 | 3.690 | 3.690 | 3.630 | 3.650 | 3.603 | 47,384,024 |
| 2023-03-01 | 3.610 | 3.680 | 3.600 | 3.680 | 3.632 | 69,518,259 |
| 2023-02-28 | 3.640 | 3.640 | 3.560 | 3.610 | 3.563 | 59,529,517 |
| 2023-02-27 | 3.620 | 3.670 | 3.600 | 3.620 | 3.573 | 44,660,115 |
| 2023-02-24 | 3.700 | 3.700 | 3.630 | 3.640 | 3.593 | 44,735,748 |
| 2023-02-23 | 3.710 | 3.730 | 3.670 | 3.700 | 3.652 | 54,669,330 |
| 2023-02-22 | 3.690 | 3.780 | 3.670 | 3.710 | 3.662 | 79,039,461 |
| 2023-02-21 | 3.650 | 3.720 | 3.640 | 3.720 | 3.672 | 158,166,091 |
| 2023-02-20 | 3.550 | 3.670 | 3.550 | 3.650 | 3.603 | 102,959,018 |
| 2023-02-17 | 3.540 | 3.590 | 3.520 | 3.540 | 3.494 | 61,617,540 |
| 2023-02-16 | 3.620 | 3.630 | 3.500 | 3.520 | 3.474 | 107,476,709 |
| 2023-02-15 | 3.650 | 3.710 | 3.610 | 3.630 | 3.583 | 72,706,640 |
| 2023-02-14 | 3.600 | 3.700 | 3.600 | 3.640 | 3.593 | 87,927,265 |
| 2023-02-13 | 3.590 | 3.610 | 3.570 | 3.600 | 3.553 | 42,246,639 |
| 2023-02-10 | 3.620 | 3.640 | 3.580 | 3.590 | 3.544 | 45,673,739 |
| 2023-02-09 | 3.590 | 3.650 | 3.560 | 3.640 | 3.593 | 48,105,991 |
| 2023-02-08 | 3.670 | 3.680 | 3.590 | 3.590 | 3.544 | 47,352,498 |
| 2023-02-07 | 3.620 | 3.660 | 3.610 | 3.650 | 3.603 | 55,967,805 |
| 2023-02-06 | 3.600 | 3.630 | 3.540 | 3.600 | 3.553 | 57,692,905 |
| 2023-02-03 | 3.670 | 3.670 | 3.570 | 3.620 | 3.573 | 71,659,743 |
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.