Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.670 | 3.670 | 3.570 | 3.620 | 3.573 | 71,659,743 |
| 2023-02-02 | 3.710 | 3.710 | 3.640 | 3.680 | 3.632 | 72,110,499 |
| 2023-02-01 | 3.610 | 3.730 | 3.610 | 3.700 | 3.652 | 110,913,135 |
| 2023-01-31 | 3.570 | 3.630 | 3.560 | 3.610 | 3.563 | 60,116,100 |
| 2023-01-30 | 3.630 | 3.650 | 3.560 | 3.570 | 3.524 | 72,444,461 |
| 2023-01-20 | 3.510 | 3.590 | 3.510 | 3.590 | 3.544 | 64,367,113 |
| 2023-01-19 | 3.490 | 3.510 | 3.470 | 3.510 | 3.465 | 33,134,404 |
| 2023-01-18 | 3.430 | 3.510 | 3.430 | 3.500 | 3.455 | 51,951,187 |
| 2023-01-17 | 3.460 | 3.470 | 3.410 | 3.440 | 3.396 | 39,537,029 |
| 2023-01-16 | 3.440 | 3.480 | 3.430 | 3.460 | 3.415 | 51,795,225 |
| 2023-01-13 | 3.430 | 3.470 | 3.400 | 3.450 | 3.405 | 42,528,549 |
| 2023-01-12 | 3.430 | 3.440 | 3.390 | 3.410 | 3.366 | 34,664,656 |
| 2023-01-11 | 3.430 | 3.440 | 3.390 | 3.410 | 3.366 | 46,714,614 |
| 2023-01-10 | 3.400 | 3.430 | 3.370 | 3.390 | 3.346 | 46,920,164 |
| 2023-01-09 | 3.350 | 3.420 | 3.350 | 3.390 | 3.346 | 56,250,272 |
| 2023-01-06 | 3.320 | 3.350 | 3.310 | 3.330 | 3.287 | 40,806,394 |
| 2023-01-05 | 3.340 | 3.340 | 3.310 | 3.320 | 3.277 | 34,492,156 |
| 2023-01-04 | 3.330 | 3.360 | 3.300 | 3.320 | 3.277 | 33,211,679 |
| 2023-01-03 | 3.270 | 3.360 | 3.230 | 3.340 | 3.297 | 52,082,076 |
| 2022-12-30 | 3.320 | 3.330 | 3.260 | 3.270 | 3.228 | 42,075,914 |
| 2022-12-29 | 3.350 | 3.360 | 3.290 | 3.300 | 3.257 | 34,843,788 |
| 2022-12-28 | 3.380 | 3.400 | 3.340 | 3.360 | 3.317 | 31,325,839 |
| 2022-12-27 | 3.330 | 3.400 | 3.320 | 3.390 | 3.346 | 28,829,547 |
| 2022-12-26 | 3.280 | 3.320 | 3.270 | 3.320 | 3.277 | 23,467,700 |
| 2022-12-23 | 3.290 | 3.330 | 3.260 | 3.280 | 3.238 | 32,257,717 |
| 2022-12-22 | 3.350 | 3.380 | 3.280 | 3.290 | 3.247 | 34,070,084 |
| 2022-12-21 | 3.350 | 3.380 | 3.320 | 3.330 | 3.287 | 28,752,973 |
| 2022-12-20 | 3.380 | 3.410 | 3.320 | 3.330 | 3.287 | 44,496,753 |
| 2022-12-19 | 3.460 | 3.480 | 3.360 | 3.380 | 3.336 | 40,939,440 |
| 2022-12-16 | 3.430 | 3.500 | 3.420 | 3.480 | 3.435 | 37,301,987 |
| 2022-12-15 | 3.460 | 3.500 | 3.420 | 3.490 | 3.445 | 46,174,489 |
| 2022-12-14 | 3.510 | 3.550 | 3.440 | 3.460 | 3.415 | 49,921,443 |
| 2022-12-13 | 3.500 | 3.540 | 3.490 | 3.500 | 3.455 | 45,880,721 |
| 2022-12-12 | 3.590 | 3.600 | 3.510 | 3.520 | 3.474 | 66,550,240 |
| 2022-12-09 | 3.530 | 3.630 | 3.520 | 3.620 | 3.573 | 93,639,370 |
| 2022-12-08 | 3.550 | 3.570 | 3.510 | 3.520 | 3.474 | 65,368,790 |
| 2022-12-07 | 3.600 | 3.610 | 3.550 | 3.560 | 3.514 | 59,768,060 |
| 2022-12-06 | 3.600 | 3.660 | 3.560 | 3.630 | 3.583 | 85,106,739 |
| 2022-12-05 | 3.510 | 3.650 | 3.510 | 3.620 | 3.573 | 114,718,264 |
| 2022-12-02 | 3.590 | 3.590 | 3.460 | 3.480 | 3.435 | 78,347,233 |
| 2022-12-01 | 3.560 | 3.620 | 3.540 | 3.590 | 3.544 | 101,676,307 |
| 2022-11-30 | 3.510 | 3.550 | 3.500 | 3.500 | 3.455 | 61,679,038 |
| 2022-11-29 | 3.470 | 3.530 | 3.460 | 3.520 | 3.474 | 57,694,566 |
| 2022-11-28 | 3.480 | 3.480 | 3.410 | 3.450 | 3.405 | 44,010,951 |
| 2022-11-25 | 3.500 | 3.530 | 3.490 | 3.510 | 3.465 | 41,623,953 |
| 2022-11-24 | 3.480 | 3.520 | 3.460 | 3.510 | 3.465 | 62,225,585 |
| 2022-11-23 | 3.450 | 3.480 | 3.430 | 3.470 | 3.425 | 43,142,702 |
| 2022-11-22 | 3.390 | 3.480 | 3.380 | 3.440 | 3.396 | 49,672,128 |
| 2022-11-21 | 3.380 | 3.400 | 3.350 | 3.400 | 3.356 | 39,562,923 |
| 2022-11-18 | 3.470 | 3.470 | 3.400 | 3.400 | 3.356 | 62,190,692 |
| 2022-11-17 | 3.480 | 3.490 | 3.420 | 3.450 | 3.405 | 61,279,865 |
| 2022-11-16 | 3.550 | 3.560 | 3.480 | 3.490 | 3.445 | 59,566,748 |
| 2022-11-15 | 3.400 | 3.540 | 3.380 | 3.520 | 3.474 | 115,074,860 |
| 2022-11-14 | 3.450 | 3.500 | 3.390 | 3.410 | 3.366 | 99,080,556 |
| 2022-11-11 | 3.400 | 3.430 | 3.360 | 3.400 | 3.356 | 115,110,156 |
| 2022-11-10 | 3.320 | 3.340 | 3.290 | 3.320 | 3.277 | 63,072,006 |
| 2022-11-09 | 3.390 | 3.430 | 3.320 | 3.330 | 3.287 | 79,545,358 |
| 2022-11-08 | 3.340 | 3.360 | 3.290 | 3.360 | 3.317 | 85,300,232 |
| 2022-11-07 | 3.300 | 3.360 | 3.290 | 3.340 | 3.297 | 126,907,843 |
| 2022-11-04 | 3.220 | 3.270 | 3.190 | 3.260 | 3.218 | 79,006,694 |
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.