Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.160 | 3.200 | 3.140 | 3.190 | 3.149 | 54,341,945 |
| 2022-11-01 | 3.080 | 3.170 | 3.060 | 3.160 | 3.119 | 62,285,063 |
| 2022-10-31 | 3.080 | 3.110 | 3.010 | 3.080 | 3.040 | 71,380,024 |
| 2022-10-28 | 3.210 | 3.220 | 3.080 | 3.110 | 3.070 | 86,824,343 |
| 2022-10-27 | 3.180 | 3.250 | 3.160 | 3.230 | 3.188 | 102,327,059 |
| 2022-10-26 | 3.140 | 3.180 | 3.120 | 3.160 | 3.119 | 51,205,428 |
| 2022-10-25 | 3.100 | 3.150 | 3.050 | 3.130 | 3.090 | 53,844,875 |
| 2022-10-24 | 3.170 | 3.220 | 3.080 | 3.100 | 3.060 | 61,586,485 |
| 2022-10-21 | 3.190 | 3.200 | 3.130 | 3.140 | 3.099 | 45,422,128 |
| 2022-10-20 | 3.160 | 3.200 | 3.120 | 3.170 | 3.129 | 52,279,611 |
| 2022-10-19 | 3.190 | 3.240 | 3.170 | 3.180 | 3.139 | 48,356,401 |
| 2022-10-18 | 3.270 | 3.280 | 3.190 | 3.200 | 3.159 | 74,472,702 |
| 2022-10-17 | 3.260 | 3.280 | 3.230 | 3.270 | 3.228 | 67,034,321 |
| 2022-10-14 | 3.270 | 3.290 | 3.220 | 3.280 | 3.238 | 94,479,831 |
| 2022-10-13 | 3.170 | 3.280 | 3.120 | 3.260 | 3.218 | 156,681,537 |
| 2022-10-12 | 3.010 | 3.120 | 3.000 | 3.120 | 3.080 | 103,451,256 |
| 2022-10-11 | 3.000 | 3.030 | 2.970 | 3.010 | 2.971 | 65,516,948 |
| 2022-10-10 | 3.040 | 3.080 | 2.980 | 2.990 | 2.951 | 76,738,727 |
| 2022-09-30 | 3.000 | 3.050 | 2.990 | 3.010 | 2.971 | 86,143,003 |
| 2022-09-29 | 3.000 | 3.020 | 2.930 | 2.970 | 2.932 | 91,466,024 |
| 2022-09-28 | 3.110 | 3.110 | 2.960 | 2.970 | 2.932 | 144,722,211 |
| 2022-09-27 | 3.130 | 3.170 | 3.070 | 3.130 | 3.090 | 95,134,115 |
| 2022-09-26 | 3.250 | 3.250 | 3.120 | 3.130 | 3.090 | 125,928,973 |
| 2022-09-23 | 3.340 | 3.360 | 3.260 | 3.300 | 3.257 | 75,309,450 |
| 2022-09-22 | 3.340 | 3.390 | 3.320 | 3.350 | 3.307 | 53,870,995 |
| 2022-09-21 | 3.350 | 3.390 | 3.280 | 3.360 | 3.317 | 76,057,769 |
| 2022-09-20 | 3.380 | 3.410 | 3.340 | 3.350 | 3.307 | 95,859,199 |
| 2022-09-19 | 3.380 | 3.390 | 3.320 | 3.360 | 3.317 | 81,393,216 |
| 2022-09-16 | 3.570 | 3.590 | 3.390 | 3.390 | 3.346 | 132,494,232 |
| 2022-09-15 | 3.660 | 3.660 | 3.510 | 3.550 | 3.504 | 108,186,998 |
| 2022-09-14 | 3.600 | 3.710 | 3.600 | 3.630 | 3.583 | 91,703,763 |
| 2022-09-13 | 3.710 | 3.730 | 3.660 | 3.690 | 3.642 | 123,133,843 |
| 2022-09-09 | 3.590 | 3.740 | 3.590 | 3.690 | 3.642 | 187,335,186 |
| 2022-09-08 | 3.650 | 3.660 | 3.560 | 3.600 | 3.553 | 147,557,096 |
| 2022-09-07 | 3.380 | 3.700 | 3.360 | 3.650 | 3.603 | 371,687,839 |
| 2022-09-06 | 3.320 | 3.390 | 3.300 | 3.380 | 3.336 | 87,305,676 |
| 2022-09-05 | 3.330 | 3.350 | 3.280 | 3.310 | 3.267 | 108,764,183 |
| 2022-09-02 | 3.380 | 3.390 | 3.320 | 3.340 | 3.297 | 67,370,709 |
| 2022-09-01 | 3.400 | 3.430 | 3.370 | 3.370 | 3.326 | 74,254,266 |
| 2022-08-31 | 3.530 | 3.540 | 3.390 | 3.390 | 3.346 | 135,386,508 |
| 2022-08-30 | 3.580 | 3.620 | 3.520 | 3.550 | 3.504 | 86,651,574 |
| 2022-08-29 | 3.520 | 3.610 | 3.490 | 3.590 | 3.544 | 92,881,968 |
| 2022-08-26 | 3.650 | 3.680 | 3.560 | 3.580 | 3.534 | 106,772,685 |
| 2022-08-25 | 3.540 | 3.670 | 3.480 | 3.650 | 3.603 | 126,680,611 |
| 2022-08-24 | 3.670 | 3.700 | 3.520 | 3.530 | 3.484 | 122,050,054 |
| 2022-08-23 | 3.680 | 3.740 | 3.620 | 3.650 | 3.603 | 108,314,233 |
| 2022-08-22 | 3.630 | 3.740 | 3.610 | 3.700 | 3.652 | 120,051,728 |
| 2022-08-19 | 3.740 | 3.760 | 3.640 | 3.660 | 3.613 | 138,256,024 |
| 2022-08-18 | 3.750 | 3.910 | 3.720 | 3.730 | 3.682 | 274,789,152 |
| 2022-08-17 | 3.640 | 3.670 | 3.580 | 3.630 | 3.583 | 72,205,606 |
| 2022-08-16 | 3.650 | 3.680 | 3.600 | 3.620 | 3.573 | 82,255,503 |
| 2022-08-15 | 3.640 | 3.710 | 3.610 | 3.670 | 3.623 | 100,342,860 |
| 2022-08-12 | 3.590 | 3.690 | 3.560 | 3.670 | 3.623 | 147,904,718 |
| 2022-08-11 | 3.570 | 3.600 | 3.540 | 3.590 | 3.544 | 100,700,617 |
| 2022-08-10 | 3.540 | 3.660 | 3.530 | 3.570 | 3.524 | 90,430,483 |
| 2022-08-09 | 3.520 | 3.570 | 3.510 | 3.550 | 3.504 | 74,174,040 |
| 2022-08-08 | 3.440 | 3.560 | 3.400 | 3.550 | 3.504 | 101,504,890 |
| 2022-08-05 | 3.460 | 3.480 | 3.380 | 3.460 | 3.415 | 89,530,033 |
| 2022-08-04 | 3.450 | 3.470 | 3.380 | 3.450 | 3.405 | 74,482,835 |
| 2022-08-03 | 3.550 | 3.610 | 3.410 | 3.430 | 3.386 | 150,336,338 |
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.